We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 3.51145038168 | 6.55 | 6.815 | 6.2 | 20158182 | 6.40064953 | CS |
| 4 | 1.11 | 19.5767195767 | 5.67 | 6.815 | 5.64 | 16782887 | 6.27871974 | CS |
| 12 | 1.21 | 21.723518851 | 5.57 | 6.815 | 4.75 | 14714339 | 5.6867553 | CS |
| 26 | 1.47 | 27.6836158192 | 5.31 | 6.815 | 4.75 | 14057360 | 5.66193026 | CS |
| 52 | 1.73 | 34.2574257426 | 5.05 | 6.815 | 4.32 | 12292779 | 5.34947017 | CS |
| 156 | -0.7 | -9.35828877005 | 7.48 | 8.34 | 3 | 15223242 | 5.08641882 | CS |
| 260 | 3.55 | 109.907120743 | 3.23 | 10.315 | 2.84 | 15457148 | 5.52566173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 6.51 | 0.09 | 1.40 | 6.5 | 6.5491 | 6.3949999 | 16420273 |
| 1713393600 | 6.42 | 0.11 | 1.74 | 6.35 | 6.5199999 | 6.3099999 | 17453554 |
| 1713307200 | 6.3099999 | -0.1 | -1.56 | 6.24 | 6.4016 | 6.23 | 17734563 |
| 1713220800 | 6.41 | 0.03 | 0.47 | 6.45 | 6.48 | 6.24 | 20156904 |
| 1712961600 | 6.38 | -0.1 | -1.54 | 6.55 | 6.81 | 6.33 | 27385897 |
| 1712875200 | 6.48 | 0.1 | 1.57 | 6.45 | 6.5 | 6.3301 | 12557333 |
| 1712788800 | 6.38 | -0.08 | -1.24 | 6.3 | 6.45 | 6.22 | 16685218 |
| 1712702400 | 6.46 | 0.06 | 0.94 | 6.55 | 6.57 | 6.4 | 20188621 |
| 1712616000 | 6.4 | 0 | 0.00 | 6.45 | 6.5599999 | 6.33 | 21098042 |
| 1712356800 | 6.4 | 0.12 | 1.91 | 6.29 | 6.5199999 | 6.24 | 23860543 |
| 1712270400 | 6.28 | -0.13 | -2.03 | 6.37 | 6.39 | 6.28 | 15562394 |
| 1712184000 | 6.41 | 0.14 | 2.23 | 6.24 | 6.4574999 | 6.22 | 15106729 |
| 1712097600 | 6.2699999 | 0.11 | 1.79 | 6.19 | 6.29 | 6.16 | 15116359 |
| 1712011200 | 6.16 | 0.03 | 0.49 | 6.2699999 | 6.3 | 6.13 | 16748471 |
| 1711665600 | 6.13 | 0.25 | 4.25 | 5.95 | 6.15 | 5.93 | 18007187 |
| 1711579200 | 5.88 | 0.18 | 3.16 | 5.72 | 5.89 | 5.705 | 10467626 |
| 1711492800 | 5.7 | 0.01 | 0.18 | 5.76 | 5.82 | 5.67 | 11922601 |
| 1711406400 | 5.69 | 0.04 | 0.71 | 5.7 | 5.8099999 | 5.68 | 9125830 |
| 1711147200 | 5.65 | -0.07 | -1.22 | 5.67 | 5.8099999 | 5.64 | 10254835 |
| 1711060800 | 5.72 | -0.07 | -1.21 | 5.92 | 5.96 | 5.65 | 17846741 |
| 1710974400 | 5.79 | 0.27 | 4.89 | 5.48 | 5.8188 | 5.44 | 16484876 |
| 1710888000 | 5.5199999 | -0.14 | -2.47 | 5.59 | 5.6102 | 5.495 | 10614490 |
| 1710801600 | 5.66 | -0.01 | -0.18 | 5.65 | 5.7 | 5.62 | 8646410 |
| 1710542400 | 5.67 | 0.04 | 0.71 | 5.62 | 5.71 | 5.605 | 23085927 |
| 1710456000 | 5.63 | -0.08 | -1.40 | 5.63 | 5.69 | 5.59 | 13020679 |
| 1710369600 | 5.71 | 0.23 | 4.20 | 5.5 | 5.75 | 5.49 | 16399931 |
| 1710283200 | 5.48 | -0.1 | -1.79 | 5.45 | 5.49 | 5.36 | 15917038 |
| 1710196800 | 5.58 | 0.21 | 3.91 | 5.36 | 5.62 | 5.34 | 21863190 |
| 1709941200 | 5.37 | -0.05 | -0.92 | 5.46 | 5.49 | 5.32 | 16081121 |
| 1709854800 | 5.42 | 0.09 | 1.69 | 5.41 | 5.47 | 5.375 | 13797297 |
| 1709768400 | 5.33 | 0.14 | 2.70 | 5.26 | 5.41 | 5.235 | 23942421 |
| 1709682000 | 5.19 | -0.18 | -3.35 | 5.43 | 5.53 | 5.18 | 33648832 |
| 1709595600 | 5.37 | 0.29 | 5.71 | 5.17 | 5.37 | 5.14 | 22663734 |
| 1709336400 | 5.08 | 0.18 | 3.67 | 4.95 | 5.08 | 4.88 | 21111124 |
| 1709250000 | 4.9 | 0.12 | 2.51 | 4.87 | 4.95 | 4.83 | 9293304 |
| 1709163600 | 4.78 | -0.08 | -1.65 | 4.83 | 4.8475 | 4.75 | 8339444 |
| 1709077200 | 4.86 | -0.06 | -1.22 | 4.94 | 4.97 | 4.85 | 11399187 |
| 1708990800 | 4.92 | -0.06 | -1.20 | 4.94 | 4.96 | 4.88 | 10401470 |
| 1708731600 | 4.98 | 0.05 | 1.01 | 4.94 | 5.0199999 | 4.87 | 9920015 |
| 1708645200 | 4.93 | -0.03 | -0.60 | 4.93 | 5 | 4.88 | 11380725 |
| 1708558800 | 4.96 | -0.11 | -2.17 | 5.05 | 5.07 | 4.92 | 9759644 |
| 1708472400 | 5.07 | 0 | 0.00 | 5.1 | 5.18 | 5.0599999 | 10355297 |
| 1708126800 | 5.07 | -0.06 | -1.17 | 5.08 | 5.1849999 | 5.05 | 12787396 |
| 1708040400 | 5.13 | 0.14 | 2.81 | 5.11 | 5.35 | 5.11 | 17859109 |
| 1707954000 | 4.99 | 0.03 | 0.60 | 4.95 | 5 | 4.915 | 12391926 |
| 1707867600 | 4.96 | -0.25 | -4.80 | 5.025 | 5.05 | 4.8925 | 15028558 |
| 1707781200 | 5.21 | 0.05 | 0.97 | 5.17 | 5.25 | 5.11 | 10542854 |
| 1707522000 | 5.16 | -0.16 | -3.01 | 5.3 | 5.34 | 5.15 | 12484973 |
| 1707435600 | 5.32 | -0.07 | -1.30 | 5.33 | 5.3898 | 5.32 | 8428474 |
| 1707349200 | 5.39 | -0.04 | -0.74 | 5.44 | 5.46 | 5.37 | 7069670 |
| 1707262800 | 5.43 | 0.03 | 0.56 | 5.43 | 5.48 | 5.37 | 8164052 |
| 1707176400 | 5.4 | -0.1 | -1.82 | 5.41 | 5.44 | 5.33 | 10810937 |
| 1706917200 | 5.5 | -0.25 | -4.35 | 5.59 | 5.59 | 5.44 | 11842171 |
| 1706830800 | 5.75 | 0.24 | 4.36 | 5.5599999 | 5.795 | 5.5599999 | 11260857 |
| 1706744400 | 5.51 | -0.01 | -0.18 | 5.5599999 | 5.67 | 5.5 | 11542658 |
| 1706658000 | 5.5199999 | -0.04 | -0.72 | 5.61 | 5.635 | 5.48 | 10927757 |
| 1706571600 | 5.5599999 | 0.02 | 0.36 | 5.6 | 5.6 | 5.48 | 9996837 |
| 1706312400 | 5.54 | -0.02 | -0.36 | 5.57 | 5.59 | 5.5199999 | 6699394 |
| 1706226000 | 5.5599999 | 0.14 | 2.58 | 5.5199999 | 5.6099 | 5.465 | 11442423 |
| 1706139600 | 5.42 | -0.14 | -2.52 | 5.69 | 5.73 | 5.37 | 17627440 |
| 1706053200 | 5.5599999 | 0.12 | 2.21 | 5.48 | 5.57 | 5.3949999 | 13052035 |
| 1705966800 | 5.44 | 0.04 | 0.74 | 5.35 | 5.47 | 5.3 | 9783327 |
| 1705707600 | 5.4 | -0.04 | -0.74 | 5.47 | 5.48 | 5.38 | 13353521 |
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
