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 | -0.57 | -8.49478390462 | 6.71 | 6.8 | 6.1 | 39501 | 6.46986694 | CS |
| 4 | -0.26 | -4.0625 | 6.4 | 6.87 | 6.1 | 45319 | 6.5220323 | CS |
| 12 | 1.17 | 23.5412474849 | 4.97 | 6.87 | 4.36 | 53416 | 5.63090293 | CS |
| 26 | -1.18 | -16.1202185792 | 7.32 | 7.4 | 4.36 | 50659 | 5.72233897 | CS |
| 52 | -1.02 | -14.2458100559 | 7.16 | 7.83 | 4.36 | 58445 | 6.23628212 | CS |
| 156 | 2.38 | 63.2978723404 | 3.76 | 13.75 | 3.21 | 102492 | 7.82443927 | CS |
| 260 | -1.39 | -18.4594953519 | 7.53 | 13.75 | 0.64 | 100324 | 6.0473179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713390000 | 6.21 | -0.2 | -3.12 | 6.4 | 6.45 | 6.14 | 37480 |
| 1713303600 | 6.41 | -0.05 | -0.77 | 6.49 | 6.49 | 6.26 | 58866 |
| 1713217200 | 6.46 | -0.17 | -2.56 | 6.5599999 | 6.62 | 6.39 | 26456 |
| 1712958000 | 6.63 | -0.04 | -0.60 | 6.7 | 6.8 | 6.5199999 | 35649 |
| 1712871600 | 6.67 | -0.03 | -0.45 | 6.71 | 6.77 | 6.6 | 39056 |
| 1712785200 | 6.7 | 0.04 | 0.60 | 6.68 | 6.75 | 6.65 | 19132 |
| 1712698800 | 6.66 | -0.15 | -2.20 | 6.82 | 6.84 | 6.59 | 40447 |
| 1712612400 | 6.81 | -0.02 | -0.29 | 6.87 | 6.87 | 6.72 | 31360 |
| 1712353200 | 6.83 | 0.06 | 0.89 | 6.77 | 6.86 | 6.77 | 45913 |
| 1712266800 | 6.77 | 0.16 | 2.42 | 6.65 | 6.79 | 6.53 | 71242 |
| 1712180400 | 6.61 | 0.12 | 1.85 | 6.54 | 6.63 | 6.44 | 120405 |
| 1712094000 | 6.49 | 0.11 | 1.72 | 6.42 | 6.51 | 6.4 | 63773 |
| 1712007600 | 6.38 | 0.03 | 0.47 | 6.32 | 6.43 | 6.3099999 | 27590 |
| 1711662000 | 6.35 | 0.05 | 0.79 | 6.28 | 6.41 | 6.17 | 50864 |
| 1711575600 | 6.3 | -0.02 | -0.32 | 6.295 | 6.3 | 6.2 | 26917 |
| 1711489200 | 6.32 | -0.08 | -1.25 | 6.33 | 6.37 | 6.2699999 | 44500 |
| 1711402800 | 6.4 | 0.14 | 2.24 | 6.17 | 6.41 | 6.17 | 30151 |
| 1711143600 | 6.26 | -0.11 | -1.73 | 6.41 | 6.41 | 6.19 | 26163 |
| 1711057200 | 6.37 | 0.09 | 1.43 | 6.4 | 6.43 | 6.25 | 65095 |
| 1710970800 | 6.28 | -0.01 | -0.16 | 6.28 | 6.35 | 6.22 | 31525 |
| 1710884400 | 6.29 | 0.05 | 0.80 | 6.13 | 6.33 | 6.13 | 84475 |
| 1710798000 | 6.24 | 0.16 | 2.63 | 6.1 | 6.25 | 6.05 | 51759 |
| 1710538800 | 6.08 | 0.03 | 0.50 | 6.05 | 6.16 | 6.05 | 50436 |
| 1710452400 | 6.05 | 0.12 | 2.02 | 5.95 | 6.08 | 5.91 | 59844 |
| 1710366000 | 5.93 | 0.06 | 1.02 | 5.94 | 5.96 | 5.83 | 52395 |
| 1710279600 | 5.87 | 0.1 | 1.73 | 5.74 | 5.92 | 5.74 | 63830 |
| 1710193200 | 5.7699999 | -0.02 | -0.35 | 5.7 | 5.8099999 | 5.62 | 47553 |
| 1709937600 | 5.79 | -0.12 | -2.03 | 5.88 | 5.99 | 5.71 | 88462 |
| 1709851200 | 5.91 | 0.1 | 1.72 | 5.79 | 6.04 | 5.79 | 152626 |
| 1709764800 | 5.8099999 | 0.15 | 2.65 | 5.83 | 5.98 | 5.69 | 122669 |
| 1709678400 | 5.66 | 0.34 | 6.39 | 5.4 | 5.68 | 5.35 | 171641 |
| 1709592000 | 5.32 | 0.12 | 2.31 | 5.21 | 5.35 | 5.21 | 49128 |
| 1709332800 | 5.2 | 0.22 | 4.42 | 5.1 | 5.24 | 5.09 | 56586 |
| 1709246400 | 4.98 | 0.07 | 1.43 | 4.89 | 5.1 | 4.89 | 30196 |
| 1709160000 | 4.91 | -0.03 | -0.61 | 4.9349999 | 5 | 4.88 | 41486 |
| 1709073600 | 4.94 | 0.08 | 1.65 | 4.91 | 4.94 | 4.89 | 17700 |
| 1708987200 | 4.86 | 0.02 | 0.41 | 4.7699999 | 4.97 | 4.7699999 | 16565 |
| 1708728000 | 4.84 | -0.08 | -1.63 | 4.87 | 4.87 | 4.79 | 18100 |
| 1708641600 | 4.92 | 0.01 | 0.20 | 4.88 | 4.98 | 4.86 | 48623 |
| 1708555200 | 4.91 | 0.24 | 5.14 | 4.62 | 4.92 | 4.62 | 62394 |
| 1708468800 | 4.67 | -0.08 | -1.68 | 4.76 | 4.76 | 4.65 | 28431 |
| 1708123200 | 4.75 | 0.08 | 1.71 | 4.69 | 4.78 | 4.63 | 35128 |
| 1708036800 | 4.67 | 0.27 | 6.14 | 4.39 | 4.67 | 4.39 | 263039 |
| 1707950400 | 4.4 | -0.17 | -3.72 | 4.51 | 4.6 | 4.36 | 66512 |
| 1707864000 | 4.57 | -0.07 | -1.51 | 4.67 | 4.72 | 4.46 | 23587 |
| 1707777600 | 4.64 | -0.02 | -0.43 | 4.725 | 4.82 | 4.64 | 36365 |
| 1707518400 | 4.66 | 0.03 | 0.65 | 4.67 | 4.74 | 4.61 | 12445 |
| 1707432000 | 4.63 | 0 | 0.00 | 4.64 | 4.69 | 4.6 | 25430 |
| 1707345600 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1707259200 | 4.63 | 0.23 | 5.23 | 4.43 | 4.83 | 4.43 | 99150 |
| 1707172800 | 4.4 | -0.2 | -4.35 | 4.5 | 4.5199999 | 4.38 | 95053 |
| 1706913600 | 4.6 | -0.16 | -3.36 | 4.73 | 4.76 | 4.55 | 35868 |
| 1706827200 | 4.76 | -0.12 | -2.46 | 4.89 | 4.93 | 4.75 | 15643 |
| 1706740800 | 4.88 | -0.14 | -2.79 | 5.0199999 | 5.0199999 | 4.88 | 25713 |
| 1706654400 | 5.0199999 | 0.07 | 1.41 | 4.9 | 5.03 | 4.9 | 7785 |
| 1706568000 | 4.95 | -0.12 | -2.37 | 4.87 | 5.0599999 | 4.87 | 18989 |
| 1706308800 | 5.07 | -0.06 | -1.17 | 5.1 | 5.17 | 5.01 | 36351 |
| 1706222400 | 5.13 | 0.18 | 3.64 | 4.97 | 5.13 | 4.92 | 40147 |
| 1706136000 | 4.95 | 0.11 | 2.27 | 4.9 | 4.97 | 4.88 | 28283 |
| 1706049600 | 4.84 | 0.06 | 1.26 | 4.8 | 4.9 | 4.8 | 28686 |
| 1705963200 | 4.78 | 0.13 | 2.80 | 4.7 | 4.82 | 4.61 | 87452 |
| 1705704000 | 4.65 | -0.09 | -1.90 | 4.84 | 4.84 | 4.64 | 23330 |
| 1705617600 | 4.74 | -0.04 | -0.84 | 4.79 | 4.79 | 4.69 | 25206 |
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
