We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -5.79710144928 | 6.21 | 6.26 | 5.755 | 682156 | 5.94329495 | CS |
| 4 | -0.28 | -4.56769983687 | 6.13 | 6.72 | 5.755 | 1067866 | 6.31844415 | CS |
| 12 | 0.94 | 19.1446028513 | 4.91 | 6.72 | 4.64 | 604806 | 5.93174719 | CS |
| 26 | -1.01 | -14.72303207 | 6.86 | 6.95 | 4.52 | 539772 | 5.81533848 | CS |
| 52 | -0.7 | -10.6870229008 | 6.55 | 7.1 | 4.52 | 506771 | 6.05615884 | CS |
| 156 | -3.5 | -37.4331550802 | 9.35 | 14 | 4.52 | 390707 | 6.18415736 | CS |
| 260 | -3.5 | -37.4331550802 | 9.35 | 14 | 4.52 | 390707 | 6.18415736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 5.78 | -0.03 | -0.52 | 5.78 | 5.93 | 5.76 | 405609 |
| 1752187200 | 5.8099999 | -0.07 | -1.19 | 5.88 | 5.92 | 5.755 | 725137 |
| 1752100800 | 5.88 | -0.21 | -3.45 | 6.09 | 6.1 | 5.875 | 840604 |
| 1752014400 | 6.09 | 0.04 | 0.66 | 6.0199999 | 6.205 | 6 | 644445 |
| 1751928000 | 6.05 | -0.22 | -3.51 | 6.21 | 6.26 | 6.01 | 518436 |
| 1751576640 | 6.2699999 | -0.01 | -0.16 | 6.28 | 6.315 | 6.22 | 308152 |
| 1751496000 | 6.28 | -0.06 | -0.95 | 6.4 | 6.4 | 6.225 | 630763 |
| 1751409600 | 6.34 | -0.03 | -0.47 | 6.38 | 6.465 | 6.23 | 1130287 |
| 1751323200 | 6.37 | -0.15 | -2.30 | 6.5 | 6.59 | 6.285 | 1279119 |
| 1751064000 | 6.5199999 | -0.14 | -2.10 | 6.66 | 6.66 | 6.5199999 | 2285969 |
| 1750977600 | 6.66 | 0.17 | 2.62 | 6.55 | 6.695 | 6.55 | 1966109 |
| 1750891200 | 6.49 | 0.14 | 2.20 | 6.38 | 6.72 | 6.38 | 2351897 |
| 1750804800 | 6.35 | -0.04 | -0.63 | 6.29 | 6.44 | 6.29 | 1161231 |
| 1750718400 | 6.39 | -0.02 | -0.31 | 6.48 | 6.54 | 6.38 | 1391632 |
| 1750459200 | 6.41 | 0.4 | 6.66 | 6.0599999 | 6.42 | 6.0599999 | 1349574 |
| 1750286400 | 6.01 | -0.03 | -0.50 | 6.09 | 6.22 | 5.99 | 601912 |
| 1750200000 | 6.04 | 0.04 | 0.67 | 6.04 | 6.155 | 6 | 605119 |
| 1750113600 | 6 | 0.02 | 0.33 | 5.94 | 6.12 | 5.9 | 774189 |
| 1749854400 | 5.98 | 0.02 | 0.34 | 6.13 | 6.15 | 5.905 | 657010 |
| 1749768000 | 5.96 | -0.14 | -2.30 | 5.94 | 6.0298999 | 5.75 | 590733 |
| 1749681600 | 6.1 | 0.19 | 3.21 | 5.97 | 6.155 | 5.9407 | 611454 |
| 1749595200 | 5.91 | 0.09 | 1.55 | 5.9 | 6.015 | 5.89 | 400120 |
| 1749508800 | 5.82 | -0.03 | -0.51 | 5.87 | 5.945 | 5.8099999 | 712905 |
| 1749249600 | 5.85 | 0.03 | 0.52 | 5.88 | 5.965 | 5.83 | 455523 |
| 1749163200 | 5.82 | 0.07 | 1.22 | 5.83 | 5.855 | 5.705 | 544039 |
| 1749076800 | 5.75 | -0.03 | -0.52 | 5.82 | 5.88 | 5.695 | 501394 |
| 1748990400 | 5.78 | 0.07 | 1.23 | 5.73 | 5.8949999 | 5.69 | 498970 |
| 1748904000 | 5.71 | 0.09 | 1.60 | 5.7699999 | 5.7699999 | 5.615 | 493303 |
| 1748644800 | 5.62 | -0.21 | -3.60 | 5.67 | 5.715 | 5.61 | 333963 |
| 1748558400 | 5.83 | 0.06 | 1.04 | 5.8099999 | 5.88 | 5.784 | 691197 |
| 1748472000 | 5.7699999 | 0.03 | 0.52 | 5.78 | 5.79 | 5.705 | 339630 |
| 1748385600 | 5.74 | 0.2 | 3.61 | 5.59 | 5.76 | 5.5199999 | 343822 |
| 1748040000 | 5.54 | 0.04 | 0.73 | 5.42 | 5.5599999 | 5.42 | 241782 |
| 1747953600 | 5.5 | -0.05 | -0.90 | 5.49 | 5.54 | 5.41 | 269789 |
| 1747867200 | 5.55 | -0.04 | -0.72 | 5.57 | 5.65 | 5.5199999 | 257970 |
| 1747780800 | 5.59 | 0.02 | 0.36 | 5.5599999 | 5.62 | 5.51 | 289558 |
| 1747694400 | 5.57 | -0.08 | -1.42 | 5.6 | 5.62 | 5.47 | 253575 |
| 1747435200 | 5.65 | 0.08 | 1.44 | 5.6 | 5.68 | 5.5 | 398381 |
| 1747348800 | 5.57 | -0.09 | -1.59 | 5.58 | 5.59 | 5.505 | 346544 |
| 1747262400 | 5.66 | -0.04 | -0.70 | 5.67 | 5.75 | 5.635 | 378609 |
| 1747176000 | 5.7 | 0.22 | 4.01 | 5.5599999 | 5.74 | 5.5294 | 265505 |
| 1747089600 | 5.48 | 0.3 | 5.79 | 5.46 | 5.5599999 | 5.4 | 286043 |
| 1746830400 | 5.18 | 0.07 | 1.37 | 5.15 | 5.235 | 5.05 | 333883 |
| 1746744000 | 5.11 | 0.14 | 2.82 | 5.04 | 5.1849999 | 5.04 | 239592 |
| 1746657600 | 4.97 | 0.04 | 0.81 | 4.94 | 4.98 | 4.8993 | 211647 |
| 1746571200 | 4.93 | 0.02 | 0.41 | 4.95 | 4.99 | 4.88 | 272802 |
| 1746484800 | 4.91 | -0.19 | -3.73 | 4.98 | 5.0159 | 4.9 | 343473 |
| 1746225600 | 5.1 | 0.17 | 3.45 | 4.98 | 5.11 | 4.9 | 444856 |
| 1746139200 | 4.93 | 0.12 | 2.49 | 4.8099999 | 4.95 | 4.805 | 317421 |
| 1746052800 | 4.8099999 | -0.13 | -2.63 | 4.88 | 4.88 | 4.76 | 328472 |
| 1745966400 | 4.94 | -0.07 | -1.40 | 4.9 | 4.94 | 4.83 | 286764 |
| 1745880000 | 5.01 | 0.07 | 1.42 | 4.92 | 5.01 | 4.9 | 293515 |
| 1745620800 | 4.94 | 0.06 | 1.23 | 4.83 | 4.94 | 4.785 | 420498 |
| 1745534400 | 4.88 | 0.1 | 2.09 | 4.82 | 4.88 | 4.7445 | 474784 |
| 1745448000 | 4.78 | 0 | 0.00 | 4.84 | 4.87 | 4.705 | 495277 |
| 1745361600 | 4.78 | 0.09 | 1.92 | 4.7699999 | 4.83 | 4.64 | 471355 |
| 1745275200 | 4.69 | -0.31 | -6.20 | 4.91 | 4.94 | 4.68 | 479348 |
| 1744929600 | 5 | 0.09 | 1.83 | 4.95 | 5.04 | 4.915 | 529939 |
| 1744843200 | 4.91 | 0.09 | 1.87 | 4.85 | 5.01 | 4.85 | 474800 |
| 1744756800 | 4.82 | 0 | 0.00 | 4.79 | 4.91 | 4.79 | 359713 |
| 1744670400 | 4.82 | -0.07 | -1.43 | 5.01 | 5.01 | 4.7 | 605663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
