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 | 0.3699 | 5.87142857143 | 6.3 | 6.82 | 6.2 | 10560256 | 6.53859795 | CS |
| 4 | 1.0699 | 19.1053571429 | 5.6 | 6.82 | 5.29 | 9638171 | 6.21866915 | CS |
| 12 | 1.6899 | 33.9337349398 | 4.98 | 6.82 | 3.91 | 9940238 | 5.32139186 | CS |
| 26 | -1.1101 | -14.2686375321 | 7.78 | 7.844 | 3.91 | 9389455 | 5.67658374 | CS |
| 52 | -0.1701 | -2.48684210526 | 6.84 | 8.97 | 3.91 | 7267769 | 6.15744643 | CS |
| 156 | 2.2299 | 50.222972973 | 4.44 | 8.97 | 3.3908 | 4918814 | 6.07428461 | CS |
| 260 | -6.2001 | -48.1748251748 | 12.87 | 12.87 | 3.3908 | 3095628 | 6.02475789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 6.63 | -0.06 | -0.90 | 6.6 | 6.7352 | 6.425 | 9206029 |
| 1749768000 | 6.69 | 0.05 | 0.75 | 6.61 | 6.735 | 6.61 | 7217179 |
| 1749681600 | 6.64 | 0.28 | 4.40 | 6.4 | 6.82 | 6.36 | 11904087 |
| 1749595200 | 6.36 | -0.19 | -2.90 | 6.6 | 6.6176 | 6.26 | 8638337 |
| 1749508800 | 6.55 | 0.15 | 2.34 | 6.58 | 6.79 | 6.465 | 18091469 |
| 1749249600 | 6.4 | 0.1 | 1.59 | 6.3 | 6.42 | 6.2 | 6950210 |
| 1749163200 | 6.3 | -0.1 | -1.56 | 6.43 | 6.45 | 6.26 | 5661317 |
| 1749076800 | 6.4 | 0.03 | 0.47 | 6.4 | 6.45 | 6.2699999 | 9289625 |
| 1748990400 | 6.37 | 0.35 | 5.81 | 6.2699999 | 6.46 | 6.18 | 15781770 |
| 1748904000 | 6.0199999 | -0.16 | -2.59 | 6.2 | 6.26 | 5.98 | 6728714 |
| 1748644800 | 6.18 | -0.02 | -0.32 | 6.15 | 6.2 | 6.0134999 | 11988122 |
| 1748558400 | 6.2 | -0.21 | -3.28 | 6.43 | 6.465 | 6.14 | 7460357 |
| 1748472000 | 6.41 | 0.07 | 1.10 | 6.34 | 6.54 | 6.3099999 | 8127023 |
| 1748385600 | 6.34 | 0.1 | 1.60 | 6.55 | 6.6 | 6.23 | 14349415 |
| 1748040000 | 6.24 | 0.8 | 14.71 | 5.8099999 | 6.2899 | 5.74 | 21183168 |
| 1747953600 | 5.44 | -0.03 | -0.55 | 5.44 | 5.495 | 5.345 | 6377599 |
| 1747867200 | 5.47 | 0.06 | 1.11 | 5.41 | 5.62 | 5.36 | 4411363 |
| 1747780800 | 5.41 | 0.04 | 0.74 | 5.37 | 5.46 | 5.305 | 5837471 |
| 1747694400 | 5.37 | -0.09 | -1.65 | 5.34 | 5.4399 | 5.29 | 3166200 |
| 1747435200 | 5.46 | -0.16 | -2.85 | 5.6 | 5.615 | 5.43 | 9961814 |
| 1747348800 | 5.62 | 0.03 | 0.54 | 5.57 | 5.63 | 5.39 | 8371394 |
| 1747262400 | 5.59 | -0.11 | -1.93 | 5.65 | 5.655 | 5.5199999 | 9310401 |
| 1747176000 | 5.7 | -0.01 | -0.18 | 5.71 | 5.765 | 5.61 | 6172532 |
| 1747089600 | 5.71 | -0.02 | -0.35 | 5.92 | 5.96 | 5.6 | 9619178 |
| 1746830400 | 5.73 | 0.18 | 3.24 | 5.59 | 5.75 | 5.53 | 8338215 |
| 1746744000 | 5.55 | -0.05 | -0.89 | 5.8 | 5.86 | 5.51 | 7134483 |
| 1746657600 | 5.6 | 0.21 | 3.90 | 5.39 | 5.68 | 5.39 | 15824708 |
| 1746571200 | 5.39 | 0.15 | 2.86 | 5.17 | 5.5199999 | 5.16 | 10365802 |
| 1746484800 | 5.24 | -0.09 | -1.69 | 5.26 | 5.32 | 5.16 | 8144126 |
| 1746225600 | 5.33 | 0.05 | 0.95 | 5.37 | 5.49 | 5.28 | 11155008 |
| 1746139200 | 5.28 | 0.05 | 0.96 | 5.34 | 5.43 | 5.1612 | 10811782 |
| 1746052800 | 5.23 | -0.04 | -0.76 | 5.1 | 5.2699999 | 5.0599999 | 7327269 |
| 1745966400 | 5.2699999 | -0.03 | -0.57 | 5.3099999 | 5.475 | 5.23 | 8123050 |
| 1745880000 | 5.3 | 0.2 | 3.92 | 5.1 | 5.35 | 5.05 | 8805856 |
| 1745620800 | 5.1 | -0.02 | -0.39 | 5.04 | 5.115 | 5 | 7135640 |
| 1745534400 | 5.12 | 0.18 | 3.64 | 4.975 | 5.17 | 4.95 | 7828480 |
| 1745448000 | 4.94 | 0.34 | 7.39 | 4.84 | 4.99 | 4.79 | 10299810 |
| 1745361600 | 4.6 | 0.12 | 2.68 | 4.58 | 4.695 | 4.545 | 6313542 |
| 1745275200 | 4.48 | -0.26 | -5.49 | 4.74 | 4.75 | 4.39 | 5961633 |
| 1744929600 | 4.74 | 0.07 | 1.50 | 4.68 | 4.8 | 4.63 | 6635691 |
| 1744843200 | 4.67 | 0.13 | 2.86 | 4.51 | 4.8099999 | 4.51 | 13690714 |
| 1744756800 | 4.54 | -0.07 | -1.52 | 4.6 | 4.65 | 4.5101 | 5013062 |
| 1744670400 | 4.61 | -0.03 | -0.65 | 4.73 | 4.8099999 | 4.55 | 5707197 |
| 1744411200 | 4.64 | 0.23 | 5.22 | 4.45 | 4.69 | 4.45 | 10894020 |
| 1744324800 | 4.41 | -0.2 | -4.34 | 4.54 | 4.5599999 | 4.28 | 18472986 |
| 1744238400 | 4.61 | 0.55 | 13.55 | 4.09 | 4.66 | 4.04 | 16400632 |
| 1744152000 | 4.0599999 | -0.04 | -0.98 | 4.3099999 | 4.4 | 4.01 | 14548750 |
| 1744065600 | 4.1 | -0.08 | -1.91 | 3.95 | 4.42 | 3.91 | 12987760 |
| 1743806400 | 4.18 | -0.31 | -6.90 | 4.26 | 4.345 | 4.04 | 16001004 |
| 1743720000 | 4.49 | -0.14 | -3.02 | 4.48 | 4.59 | 4.36 | 12448468 |
| 1743633600 | 4.63 | 0.04 | 0.87 | 4.49 | 4.6699 | 4.49 | 7333410 |
| 1743547200 | 4.59 | 0.1 | 2.23 | 4.49 | 4.59 | 4.42 | 10676370 |
| 1743460800 | 4.49 | -0.06 | -1.32 | 4.41 | 4.545 | 4.3 | 11362035 |
| 1743201600 | 4.55 | -0.27 | -5.60 | 4.8099999 | 4.86 | 4.53 | 8882206 |
| 1743115200 | 4.82 | -0.12 | -2.43 | 4.95 | 4.97 | 4.7699999 | 6129698 |
| 1743028800 | 4.94 | -0.03 | -0.60 | 5.01 | 5.04 | 4.8949999 | 7523065 |
| 1742942400 | 4.97 | -0.2 | -3.87 | 5.21 | 5.23 | 4.91 | 7425858 |
| 1742856000 | 5.17 | 0.25 | 5.08 | 5.11 | 5.28 | 4.97 | 16039031 |
| 1742596800 | 4.92 | -0.12 | -2.38 | 4.98 | 5.04 | 4.86 | 13846662 |
| 1742510400 | 5.04 | 0.09 | 1.82 | 4.9 | 5.09 | 4.85 | 11175344 |
| 1742424000 | 4.95 | 0.13 | 2.70 | 4.83 | 4.97 | 4.83 | 8527464 |
| 1742337600 | 4.82 | 0 | 0.00 | 4.83 | 4.86 | 4.68 | 9266327 |
| 1742251200 | 4.82 | 0.13 | 2.77 | 4.7 | 4.85 | 4.66 | 9787050 |
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
