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 | -0.34 | -5.62913907285 | 6.04 | 6.12 | 5.64 | 390964 | 5.85690263 | CS |
| 4 | -0.19 | -3.22580645161 | 5.89 | 6.15 | 5.64 | 321737 | 5.87188269 | CS |
| 12 | 0.2 | 3.63636363636 | 5.5 | 6.195 | 5.43 | 396225 | 5.86191854 | CS |
| 26 | 1.52 | 36.3636363636 | 4.18 | 6.195 | 3.8 | 432247 | 5.21083935 | CS |
| 52 | 2.86 | 100.704225352 | 2.84 | 6.195 | 2.63 | 450699 | 4.43805509 | CS |
| 156 | 3.68 | 182.178217822 | 2.02 | 6.195 | 1 | 845962 | 2.5495718 | CS |
| 260 | -8.61 | -60.1677148847 | 14.31 | 15.71 | 1 | 1121150 | 4.18038104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 5.7 | -0.02 | -0.35 | 5.72 | 5.79 | 5.64 | 266081 |
| 1713393600 | 5.72 | -0.07 | -1.21 | 5.7699999 | 5.85 | 5.69 | 292430 |
| 1713307200 | 5.79 | -0.14 | -2.36 | 5.91 | 5.97 | 5.78 | 332677 |
| 1713220800 | 5.93 | -0.07 | -1.17 | 6.01 | 6.065 | 5.9 | 688035 |
| 1712961600 | 6 | -0.03 | -0.50 | 6.04 | 6.12 | 5.99 | 375595 |
| 1712875200 | 6.03 | -0.02 | -0.33 | 6.1 | 6.15 | 5.985 | 383784 |
| 1712788800 | 6.05 | 0.15 | 2.54 | 5.9 | 6.14 | 5.9 | 651901 |
| 1712702400 | 5.9 | -0.09 | -1.50 | 5.97 | 5.99 | 5.87 | 269305 |
| 1712616000 | 5.99 | 0.09 | 1.53 | 5.9 | 6.055 | 5.89 | 329367 |
| 1712356800 | 5.9 | 0.15 | 2.61 | 5.76 | 6.0599999 | 5.75 | 421795 |
| 1712270400 | 5.75 | 0.02 | 0.35 | 5.73 | 5.7731 | 5.73 | 218360 |
| 1712184000 | 5.73 | -0.05 | -0.87 | 5.75 | 5.8 | 5.72 | 165939 |
| 1712097600 | 5.78 | -0.02 | -0.34 | 5.79 | 5.8 | 5.75 | 146757 |
| 1712011200 | 5.8 | 0.04 | 0.69 | 5.76 | 5.8099999 | 5.73 | 369085 |
| 1711665600 | 5.76 | 0.01 | 0.17 | 5.75 | 5.82 | 5.745 | 282240 |
| 1711579200 | 5.75 | -0.01 | -0.17 | 5.79 | 5.8 | 5.725 | 294506 |
| 1711492800 | 5.76 | -0.07 | -1.20 | 5.85 | 5.88 | 5.745 | 359061 |
| 1711406400 | 5.83 | -0.02 | -0.34 | 5.87 | 5.92 | 5.82 | 110419 |
| 1711147200 | 5.85 | 0.02 | 0.34 | 5.89 | 5.97 | 5.815 | 155672 |
| 1711060800 | 5.83 | -0.04 | -0.68 | 5.89 | 5.91 | 5.8099999 | 200583 |
| 1710974400 | 5.87 | -0.03 | -0.51 | 5.91 | 5.94 | 5.86 | 215883 |
| 1710888000 | 5.9 | -0.03 | -0.51 | 5.91 | 5.97 | 5.88 | 118463 |
| 1710801600 | 5.93 | -0.06 | -1.00 | 5.99 | 6.05 | 5.92 | 1672014 |
| 1710542400 | 5.99 | 0.03 | 0.50 | 5.97 | 6.195 | 5.97 | 640628 |
| 1710456000 | 5.96 | 0.1 | 1.71 | 5.88 | 5.97 | 5.83 | 252041 |
| 1710369600 | 5.86 | 0.02 | 0.34 | 5.86 | 5.92 | 5.85 | 137967 |
| 1710283200 | 5.84 | -0.06 | -1.02 | 5.9 | 5.91 | 5.825 | 222738 |
| 1710196800 | 5.9 | 0.07 | 1.20 | 5.8099999 | 5.92 | 5.8 | 353405 |
| 1709941200 | 5.83 | -0.06 | -1.02 | 5.89 | 5.97 | 5.8 | 263609 |
| 1709854800 | 5.89 | -0.09 | -1.51 | 5.97 | 6.05 | 5.89 | 293699 |
| 1709768400 | 5.98 | 0.06 | 1.01 | 5.95 | 6.025 | 5.95 | 275264 |
| 1709682000 | 5.92 | -0.08 | -1.33 | 5.99 | 6 | 5.775 | 364155 |
| 1709595600 | 6 | -0.05 | -0.83 | 6.04 | 6.1449999 | 6 | 375184 |
| 1709336400 | 6.05 | 0.14 | 2.37 | 5.93 | 6.08 | 5.92 | 575875 |
| 1709250000 | 5.91 | 0.05 | 0.85 | 5.88 | 5.92 | 5.835 | 296128 |
| 1709163600 | 5.86 | -0.06 | -1.01 | 5.92 | 5.95 | 5.86 | 313223 |
| 1709077200 | 5.92 | 0.09 | 1.54 | 5.83 | 5.95 | 5.83 | 368225 |
| 1708990800 | 5.83 | 0.06 | 1.04 | 5.75 | 5.88 | 5.73 | 648004 |
| 1708731600 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.8099999 | 5.73 | 647979 |
| 1708645200 | 5.75 | -0.02 | -0.35 | 5.7699999 | 5.793 | 5.73 | 319020 |
| 1708558800 | 5.7699999 | 0.03 | 0.52 | 5.76 | 5.7899 | 5.745 | 233983 |
| 1708472400 | 5.74 | -0.08 | -1.37 | 5.82 | 5.825 | 5.72 | 382458 |
| 1708126800 | 5.82 | 0.05 | 0.87 | 5.76 | 5.846 | 5.728 | 323884 |
| 1708040400 | 5.7699999 | -0.04 | -0.69 | 5.8 | 5.87 | 5.76 | 411494 |
| 1707954000 | 5.8099999 | 0.01 | 0.17 | 5.82 | 5.86 | 5.79 | 366102 |
| 1707867600 | 5.8 | -0.03 | -0.51 | 5.83 | 5.86 | 5.7699999 | 256743 |
| 1707781200 | 5.83 | 0 | 0.00 | 5.8 | 5.88 | 5.79 | 408511 |
| 1707522000 | 5.83 | 0.06 | 1.04 | 5.65 | 5.9 | 5.65 | 788979 |
| 1707435600 | 5.7699999 | -0.19 | -3.19 | 5.9 | 5.99 | 5.745 | 765296 |
| 1707349200 | 5.96 | 0.2 | 3.47 | 5.8 | 5.9892 | 5.8 | 797215 |
| 1707262800 | 5.76 | 0.01 | 0.17 | 5.71 | 5.8 | 5.71 | 419016 |
| 1707176400 | 5.75 | -0.07 | -1.20 | 5.78 | 5.7999 | 5.66 | 708664 |
| 1706917200 | 5.82 | -0.01 | -0.17 | 5.82 | 5.8399 | 5.74 | 523412 |
| 1706830800 | 5.83 | 0.02 | 0.34 | 5.82 | 5.97 | 5.8 | 351320 |
| 1706744400 | 5.8099999 | -0.03 | -0.51 | 5.8 | 5.91 | 5.79 | 234785 |
| 1706658000 | 5.84 | -0.01 | -0.17 | 5.79 | 5.9381 | 5.75 | 254978 |
| 1706571600 | 5.85 | 0.08 | 1.39 | 5.69 | 5.89 | 5.69 | 441658 |
| 1706312400 | 5.7699999 | 0.28 | 5.10 | 5.5 | 5.8 | 5.43 | 645479 |
| 1706226000 | 5.49 | 0.22 | 4.17 | 5.29 | 5.5 | 5.25 | 361978 |
| 1706139600 | 5.2699999 | 0.11 | 2.13 | 5.2 | 5.34 | 5.16 | 323578 |
| 1706053200 | 5.16 | -0.12 | -2.27 | 5.28 | 5.3099999 | 5.14 | 268680 |
| 1705966800 | 5.28 | 0.12 | 2.33 | 5.13 | 5.41 | 5.13 | 411804 |
| 1705707600 | 5.16 | 0.06 | 1.18 | 5.16 | 5.17 | 4.97 | 754743 |
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
