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 | -0.05 | -0.848896434635 | 5.89 | 5.93 | 5.825 | 68462 | 5.88759243 | CS |
| 4 | -0.16 | -2.66666666667 | 6 | 6.04 | 5.825 | 91478 | 5.93237374 | CS |
| 12 | -0.36 | -5.8064516129 | 6.2 | 6.25 | 5.825 | 111034 | 6.07263134 | CS |
| 26 | 0.81 | 16.1033797217 | 5.03 | 6.42 | 5 | 131824 | 5.95766126 | CS |
| 52 | -0.12 | -2.01342281879 | 5.96 | 6.42 | 5 | 125799 | 5.85425617 | CS |
| 156 | -2.63 | -31.0507674144 | 8.47 | 8.92 | 5 | 117750 | 6.5890212 | CS |
| 260 | -1.67 | -22.2370173103 | 7.51 | 8.92 | 5 | 111358 | 6.96949046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 5.84 | 0 | 0.09 | 5.85 | 5.865 | 5.83 | 78998 |
| 1714084800 | 5.835 | -0.05 | -0.77 | 5.865 | 5.865 | 5.825 | 26338 |
| 1713998400 | 5.88 | -0.02 | -0.34 | 5.87 | 5.91 | 5.87 | 81446 |
| 1713912000 | 5.9 | 0.02 | 0.32 | 5.86 | 5.92 | 5.8599 | 69788 |
| 1713825600 | 5.881 | -0.02 | -0.32 | 5.93 | 5.93 | 5.88 | 42178 |
| 1713566400 | 5.9 | 0.01 | 0.17 | 5.89 | 5.925 | 5.87 | 120946 |
| 1713480000 | 5.89 | -0.01 | -0.17 | 5.92 | 5.92 | 5.89 | 34122 |
| 1713393600 | 5.9 | 0 | 0.00 | 5.91 | 5.92 | 5.89 | 46830 |
| 1713307200 | 5.9 | -0.04 | -0.67 | 5.86 | 5.9399 | 5.86 | 77371 |
| 1713220800 | 5.94 | -0.02 | -0.34 | 5.92 | 5.94 | 5.91 | 17570 |
| 1712961600 | 5.96 | -0.01 | -0.17 | 5.99 | 6 | 5.96 | 57185 |
| 1712875200 | 5.97 | 0.04 | 0.67 | 5.96 | 6.0026 | 5.915 | 151237 |
| 1712788800 | 5.93 | -0.07 | -1.17 | 5.97 | 5.99 | 5.92 | 122924 |
| 1712702400 | 6 | 0.08 | 1.35 | 5.96 | 6.01 | 5.95 | 126014 |
| 1712616000 | 5.92 | 0.02 | 0.34 | 5.92 | 6 | 5.88 | 139028 |
| 1712356800 | 5.9 | -0.04 | -0.67 | 5.91 | 5.92 | 5.89 | 64164 |
| 1712270400 | 5.94 | 0.01 | 0.17 | 5.93 | 5.9401 | 5.91 | 155863 |
| 1712184000 | 5.93 | -0.02 | -0.34 | 5.92 | 5.94 | 5.9 | 143912 |
| 1712097600 | 5.95 | -0.04 | -0.67 | 5.96 | 5.96 | 5.93 | 105017 |
| 1712011200 | 5.99 | 0 | 0.00 | 6 | 6.04 | 5.9782 | 115171 |
| 1711665600 | 5.99 | -0.09 | -1.40 | 6.08 | 6.09 | 5.99 | 349924 |
| 1711579200 | 6.075 | 0 | 0.08 | 6.11 | 6.12 | 6.0199999 | 226170 |
| 1711492800 | 6.07 | -0.04 | -0.65 | 6.12 | 6.14 | 6.07 | 140934 |
| 1711406400 | 6.11 | 0.01 | 0.16 | 6.09 | 6.1344 | 6.09 | 89746 |
| 1711147200 | 6.1 | 0.02 | 0.33 | 6.1 | 6.14 | 6.0973 | 84302 |
| 1711060800 | 6.08 | -0.04 | -0.65 | 6.12 | 6.14 | 6.07 | 154815 |
| 1710974400 | 6.12 | 0 | 0.00 | 6.14 | 6.17 | 6.11 | 250595 |
| 1710888000 | 6.12 | -0.03 | -0.49 | 6.15 | 6.16 | 6.0999 | 137151 |
| 1710801600 | 6.15 | 0.03 | 0.49 | 6.11 | 6.15 | 6.11 | 49362 |
| 1710542400 | 6.12 | -0.01 | -0.08 | 6.11 | 6.14 | 6.11 | 66957 |
| 1710456000 | 6.125 | -0.01 | -0.08 | 6.13 | 6.14 | 6.12 | 71127 |
| 1710369600 | 6.13 | 0.03 | 0.49 | 6.09 | 6.15 | 6.09 | 133091 |
| 1710283200 | 6.1 | 0.02 | 0.33 | 6.09 | 6.12 | 6.08 | 120525 |
| 1710196800 | 6.08 | -0.05 | -0.82 | 6.15 | 6.15 | 6.08 | 118590 |
| 1709941200 | 6.13 | 0.01 | 0.16 | 6.12 | 6.15 | 6.11 | 92298 |
| 1709854800 | 6.12 | 0.01 | 0.16 | 6.12 | 6.13 | 6.11 | 52059 |
| 1709768400 | 6.11 | 0 | 0.00 | 6.11 | 6.15 | 6.0799 | 96903 |
| 1709682000 | 6.11 | 0.03 | 0.49 | 6.1 | 6.13 | 6.0701 | 122654 |
| 1709595600 | 6.08 | -0.04 | -0.65 | 6.16 | 6.16 | 6.07 | 136318 |
| 1709336400 | 6.12 | -0.02 | -0.33 | 6.14 | 6.1491 | 6.1 | 106523 |
| 1709250000 | 6.14 | 0.06 | 0.99 | 6.1 | 6.1447 | 6.1 | 71633 |
| 1709163600 | 6.08 | -0.03 | -0.41 | 6.13 | 6.15 | 6.07 | 208309 |
| 1709077200 | 6.105 | -0.02 | -0.25 | 6.14 | 6.15 | 6.1 | 100611 |
| 1708990800 | 6.12 | -0.08 | -1.29 | 6.18 | 6.19 | 6.1 | 86293 |
| 1708731600 | 6.2 | 0.04 | 0.65 | 6.21 | 6.21 | 6.18 | 32610 |
| 1708645200 | 6.16 | -0.08 | -1.20 | 6.24 | 6.24 | 6.155 | 91146 |
| 1708558800 | 6.235 | 0.04 | 0.56 | 6.19 | 6.24 | 6.181 | 127414 |
| 1708472400 | 6.2 | 0.03 | 0.49 | 6.19 | 6.2 | 6.1702 | 75849 |
| 1708126800 | 6.17 | -0.02 | -0.32 | 6.17 | 6.19 | 6.15 | 87667 |
| 1708040400 | 6.19 | -0.01 | -0.16 | 6.2 | 6.23 | 6.155 | 180801 |
| 1707954000 | 6.2 | 0.04 | 0.65 | 6.18 | 6.22 | 6.17 | 189937 |
| 1707867600 | 6.16 | -0.06 | -0.96 | 6.18 | 6.2 | 6.14 | 130257 |
| 1707781200 | 6.22 | 0.04 | 0.65 | 6.18 | 6.25 | 6.18 | 102942 |
| 1707522000 | 6.18 | 0.02 | 0.32 | 6.14 | 6.2 | 6.13 | 105319 |
| 1707435600 | 6.16 | 0 | 0.00 | 6.15 | 6.19 | 6.12 | 93228 |
| 1707349200 | 6.16 | -0.02 | -0.32 | 6.18 | 6.21 | 6.14 | 117327 |
| 1707262800 | 6.18 | 0.04 | 0.65 | 6.11 | 6.1849999 | 6.11 | 94785 |
| 1707176400 | 6.14 | -0.1 | -1.60 | 6.2 | 6.2 | 6.125 | 80564 |
| 1706917200 | 6.24 | -0.03 | -0.48 | 6.2 | 6.25 | 6.1849999 | 123847 |
| 1706830800 | 6.2699999 | 0.02 | 0.32 | 6.35 | 6.42 | 6.24 | 200673 |
| 1706744400 | 6.25 | 0.05 | 0.81 | 6.23 | 6.3099999 | 6.23 | 107589 |
| 1706658000 | 6.2 | -0.02 | -0.32 | 6.16 | 6.24 | 6.16 | 108417 |
| 1706571600 | 6.22 | 0.17 | 2.81 | 6.05 | 6.24 | 6.04 | 191115 |
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
