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 | -0.27 | -4.4262295082 | 6.1 | 6.23 | 5.75 | 4154587 | 5.94322082 | CS |
| 4 | -0.17 | -2.83333333333 | 6 | 6.58 | 5.55 | 7772052 | 6.0295061 | CS |
| 12 | -0.32 | -5.20325203252 | 6.15 | 6.58 | 5.23 | 8456577 | 5.80784821 | CS |
| 26 | -1.36 | -18.9151599444 | 7.19 | 7.685 | 5.23 | 6270766 | 6.14039018 | CS |
| 52 | -0.91 | -13.5014836795 | 6.74 | 8.28 | 5.23 | 5659295 | 6.42830986 | CS |
| 156 | 3.21 | 122.519083969 | 2.62 | 8.55 | 1.8 | 7228555 | 5.5973306 | CS |
| 260 | -0.82 | -12.3308270677 | 6.65 | 9.5 | 0.501 | 7462648 | 4.48432505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 5.83 | -0.12 | -2.02 | 5.95 | 5.97 | 5.7699999 | 3725409 |
| 1713998400 | 5.95 | 0.12 | 2.06 | 5.82 | 5.98 | 5.75 | 4192844 |
| 1713912000 | 5.83 | -0.04 | -0.68 | 5.86 | 5.92 | 5.8099999 | 3823881 |
| 1713825600 | 5.87 | -0.11 | -1.84 | 5.94 | 5.995 | 5.84 | 4201178 |
| 1713566400 | 5.98 | -0.08 | -1.32 | 6.03 | 6.135 | 5.98 | 3586461 |
| 1713480000 | 6.0599999 | 0 | 0.00 | 6.1 | 6.23 | 6.0199999 | 4968570 |
| 1713393600 | 6.0599999 | -0.03 | -0.49 | 6.07 | 6.1849999 | 6.009 | 3926357 |
| 1713307200 | 6.09 | 0.04 | 0.66 | 5.99 | 6.14 | 5.89 | 8192974 |
| 1713220800 | 6.05 | -0.15 | -2.42 | 6.18 | 6.245 | 5.99 | 6684445 |
| 1712961600 | 6.2 | -0.13 | -2.05 | 6.4 | 6.58 | 6.13 | 6579747 |
| 1712875200 | 6.33 | 0.01 | 0.16 | 6.36 | 6.41 | 6.18 | 7317545 |
| 1712788800 | 6.32 | 0.1 | 1.61 | 6.08 | 6.33 | 6.04 | 9926969 |
| 1712702400 | 6.22 | 0.31 | 5.25 | 5.95 | 6.24 | 5.9 | 19823479 |
| 1712616000 | 5.91 | 0.04 | 0.68 | 5.93 | 6.17 | 5.9 | 15131059 |
| 1712356800 | 5.87 | -0.11 | -1.84 | 6 | 6.0199999 | 5.86 | 6614441 |
| 1712270400 | 5.98 | 0.17 | 2.93 | 5.82 | 6 | 5.71 | 8146544 |
| 1712184000 | 5.8099999 | -0.07 | -1.19 | 5.88 | 5.93 | 5.55 | 14434411 |
| 1712097600 | 5.88 | 0.02 | 0.34 | 5.91 | 5.93 | 5.7699999 | 4640993 |
| 1712011200 | 5.86 | -0.1 | -1.68 | 6 | 6 | 5.7835 | 7359558 |
| 1711665600 | 5.96 | 0.07 | 1.19 | 6 | 6.05 | 5.88 | 8117530 |
| 1711579200 | 5.89 | 0.23 | 4.06 | 5.64 | 5.96 | 5.58 | 9117841 |
| 1711492800 | 5.66 | -0.28 | -4.71 | 5.97 | 6.009 | 5.6 | 11197190 |
| 1711406400 | 5.94 | 0.13 | 2.24 | 5.87 | 6.01 | 5.87 | 4979069 |
| 1711147200 | 5.8099999 | -0.07 | -1.19 | 5.87 | 5.91 | 5.73 | 6083093 |
| 1711060800 | 5.88 | -0.17 | -2.81 | 6.03 | 6.07 | 5.86 | 8943477 |
| 1710974400 | 6.05 | 0.05 | 0.83 | 5.93 | 6.05 | 5.9 | 10364952 |
| 1710888000 | 6 | 0.23 | 3.99 | 5.76 | 6 | 5.7 | 9987312 |
| 1710801600 | 5.7699999 | 0.07 | 1.23 | 5.74 | 5.83 | 5.6 | 7624278 |
| 1710542400 | 5.7 | -0.11 | -1.89 | 5.78 | 5.875 | 5.68 | 11062944 |
| 1710456000 | 5.8099999 | 0.26 | 4.68 | 5.58 | 5.84 | 5.53 | 9400929 |
| 1710369600 | 5.55 | 0.1 | 1.83 | 5.48 | 5.69 | 5.48 | 5113449 |
| 1710283200 | 5.45 | -0.09 | -1.62 | 5.53 | 5.54 | 5.43 | 5087583 |
| 1710196800 | 5.54 | 0.02 | 0.36 | 5.49 | 5.57 | 5.4204 | 4543260 |
| 1709941200 | 5.5199999 | 0.05 | 0.91 | 5.47 | 5.57 | 5.38 | 7773108 |
| 1709854800 | 5.47 | -0.12 | -2.15 | 5.605 | 5.675 | 5.445 | 15047193 |
| 1709768400 | 5.59 | 0.19 | 3.52 | 5.46 | 5.7 | 5.35 | 35325592 |
| 1709682000 | 5.4 | -0.61 | -10.15 | 5.28 | 5.7699999 | 5.23 | 34408940 |
| 1709595600 | 6.01 | -0.24 | -3.84 | 6.26 | 6.33 | 6 | 3671550 |
| 1709336400 | 6.25 | 0.11 | 1.79 | 6.23 | 6.365 | 6.1849999 | 5878947 |
| 1709250000 | 6.14 | 0.1 | 1.66 | 6.1 | 6.19 | 6.075 | 9342364 |
| 1709163600 | 6.04 | 0.08 | 1.34 | 5.95 | 6.12 | 5.88 | 8127662 |
| 1709077200 | 5.96 | 0.2 | 3.47 | 5.8 | 6.035 | 5.76 | 5745122 |
| 1708990800 | 5.76 | -0.2 | -3.36 | 5.79 | 5.86 | 5.535 | 7216008 |
| 1708731600 | 5.96 | 0.03 | 0.51 | 5.82 | 5.97 | 5.735 | 4827074 |
| 1708645200 | 5.93 | -0.02 | -0.34 | 5.87 | 5.955 | 5.84 | 4360795 |
| 1708558800 | 5.95 | 0.2 | 3.48 | 5.8099999 | 5.99 | 5.7699999 | 5634887 |
| 1708472400 | 5.75 | -0.21 | -3.52 | 5.89 | 5.95 | 5.725 | 5392719 |
| 1708126800 | 5.96 | -0.04 | -0.67 | 5.99 | 6.03 | 5.9 | 3550574 |
| 1708040400 | 6 | 0.38 | 6.76 | 5.66 | 6.05 | 5.66 | 5534864 |
| 1707954000 | 5.62 | 0.08 | 1.44 | 5.57 | 5.66 | 5.545 | 2698221 |
| 1707867600 | 5.54 | -0.24 | -4.15 | 5.7 | 5.7442 | 5.48 | 8020735 |
| 1707781200 | 5.78 | 0.36 | 6.64 | 5.49 | 5.88 | 5.49 | 10174742 |
| 1707522000 | 5.42 | -0.35 | -6.07 | 5.74 | 5.765 | 5.36 | 16016786 |
| 1707435600 | 5.7699999 | 0.1 | 1.76 | 5.64 | 5.8099999 | 5.62 | 3663400 |
| 1707349200 | 5.67 | 0.03 | 0.53 | 5.65 | 5.7 | 5.595 | 4461212 |
| 1707262800 | 5.64 | 0.21 | 3.87 | 5.45 | 5.8 | 5.41 | 8425063 |
| 1707176400 | 5.43 | -0.36 | -6.22 | 5.7 | 5.7 | 5.38 | 11649989 |
| 1706917200 | 5.79 | -0.17 | -2.85 | 5.9 | 5.93 | 5.74 | 6374256 |
| 1706830800 | 5.96 | -0.1 | -1.65 | 6.15 | 6.23 | 5.925 | 5985289 |
| 1706744400 | 6.0599999 | -0.3 | -4.72 | 6.34 | 6.388 | 6.05 | 4379594 |
| 1706658000 | 6.36 | 0.12 | 1.92 | 6.13 | 6.37 | 6.09 | 3500598 |
| 1706571600 | 6.24 | -0.04 | -0.64 | 6.3099999 | 6.3099999 | 6.0599999 | 5848907 |
| 1706312400 | 6.28 | 0 | 0.00 | 6.29 | 6.33 | 6.2 | 3927929 |
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
