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 | -0.02 | -0.333889816361 | 5.99 | 6.09 | 5.76 | 299253 | 5.87466881 | CS |
| 4 | -0.47 | -7.29813664596 | 6.44 | 6.57 | 5.76 | 257609 | 6.09396263 | CS |
| 12 | -1.18 | -16.5034965035 | 7.15 | 7.58 | 5.76 | 301361 | 6.61198204 | CS |
| 26 | 0.69 | 13.0681818182 | 5.28 | 7.76 | 5.24 | 373138 | 6.75056008 | CS |
| 52 | -0.14 | -2.29132569558 | 6.11 | 7.76 | 4.57 | 333270 | 6.15101288 | CS |
| 156 | -0.49 | -7.58513931889 | 6.46 | 7.76 | 3.71 | 480939 | 5.70768982 | CS |
| 260 | 3.92 | 191.219512195 | 2.05 | 7.76 | 0.96 | 506640 | 4.53653739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 5.93 | 0.05 | 0.85 | 5.86 | 5.94 | 5.86 | 231527 |
| 1713562800 | 5.88 | 0 | 0.00 | 5.86 | 5.94 | 5.85 | 221751 |
| 1713476400 | 5.88 | -0.13 | -2.16 | 6.09 | 6.09 | 5.85 | 136453 |
| 1713390000 | 6.01 | 0.24 | 4.16 | 5.85 | 6.0599999 | 5.85 | 334023 |
| 1713303600 | 5.7699999 | -0.31 | -5.10 | 5.99 | 5.99 | 5.76 | 572511 |
| 1713217200 | 6.08 | -0.04 | -0.65 | 6.16 | 6.23 | 6.07 | 216090 |
| 1712958000 | 6.12 | -0.07 | -1.13 | 6.21 | 6.29 | 6.12 | 217859 |
| 1712871600 | 6.19 | 0.11 | 1.81 | 6.16 | 6.21 | 6.08 | 286817 |
| 1712785200 | 6.08 | 0.01 | 0.16 | 6.11 | 6.16 | 6.0599999 | 157189 |
| 1712698800 | 6.07 | 0.02 | 0.33 | 6.13 | 6.21 | 6.04 | 364235 |
| 1712612400 | 6.05 | 0.08 | 1.34 | 5.99 | 6.1 | 5.99 | 198207 |
| 1712353200 | 5.97 | -0.26 | -4.17 | 6.0199999 | 6.0599999 | 5.95 | 630940 |
| 1712266800 | 6.23 | -0.17 | -2.66 | 6.37 | 6.43 | 6.22 | 318870 |
| 1712180400 | 6.4 | -0.08 | -1.23 | 6.43 | 6.45 | 6.36 | 136335 |
| 1712094000 | 6.48 | 0.05 | 0.78 | 6.45 | 6.51 | 6.41 | 211695 |
| 1712007600 | 6.43 | 0.01 | 0.16 | 6.42 | 6.57 | 6.39 | 205069 |
| 1711662000 | 6.42 | -0.05 | -0.77 | 6.48 | 6.5199999 | 6.42 | 68252 |
| 1711575600 | 6.47 | 0.04 | 0.62 | 6.44 | 6.55 | 6.4 | 195576 |
| 1711489200 | 6.43 | -0.1 | -1.53 | 6.44 | 6.44 | 6.36 | 191167 |
| 1711402800 | 6.53 | 0.18 | 2.83 | 6.41 | 6.57 | 6.41 | 313084 |
| 1711143600 | 6.35 | -0.04 | -0.63 | 6.35 | 6.37 | 6.3 | 87083 |
| 1711057200 | 6.39 | 0.05 | 0.79 | 6.37 | 6.42 | 6.35 | 58648 |
| 1710970800 | 6.34 | 0.07 | 1.12 | 6.2699999 | 6.34 | 6.19 | 138205 |
| 1710884400 | 6.2699999 | 0.07 | 1.13 | 6.2699999 | 6.28 | 6.23 | 126002 |
| 1710798000 | 6.2 | -0.08 | -1.27 | 6.34 | 6.34 | 6.17 | 482577 |
| 1710538800 | 6.28 | -0.12 | -1.88 | 6.37 | 6.38 | 6.25 | 292008 |
| 1710452400 | 6.4 | -0.06 | -0.93 | 6.46 | 6.46 | 6.3 | 499731 |
| 1710366000 | 6.46 | -0.04 | -0.62 | 6.5 | 6.51 | 6.39 | 429228 |
| 1710279600 | 6.5 | 0.19 | 3.01 | 6.3099999 | 6.54 | 6.3099999 | 393883 |
| 1710193200 | 6.3099999 | -0.59 | -8.55 | 6.65 | 6.65 | 6.18 | 940067 |
| 1709937600 | 6.9 | -0.05 | -0.72 | 6.98 | 6.98 | 6.85 | 102315 |
| 1709851200 | 6.95 | 0.03 | 0.43 | 6.99 | 7.08 | 6.94 | 470541 |
| 1709764800 | 6.92 | 0 | 0.00 | 6.98 | 7.06 | 6.91 | 417091 |
| 1709678400 | 6.92 | 0.12 | 1.76 | 6.75 | 6.97 | 6.75 | 349261 |
| 1709592000 | 6.8 | -0.16 | -2.30 | 6.94 | 6.94 | 6.8 | 217596 |
| 1709332800 | 6.96 | 0.12 | 1.75 | 6.9 | 7.07 | 6.9 | 529910 |
| 1709246400 | 6.84 | 0.18 | 2.70 | 6.83 | 6.91 | 6.76 | 291629 |
| 1709160000 | 6.66 | -0.17 | -2.49 | 6.78 | 6.78 | 6.6 | 445690 |
| 1709073600 | 6.83 | -0.08 | -1.16 | 6.8 | 6.85 | 6.75 | 385575 |
| 1708987200 | 6.91 | 0.01 | 0.14 | 6.91 | 6.98 | 6.88 | 510768 |
| 1708728000 | 6.9 | -0.02 | -0.29 | 6.9 | 6.94 | 6.86 | 102796 |
| 1708641600 | 6.92 | 0.11 | 1.62 | 6.86 | 7.02 | 6.86 | 257292 |
| 1708555200 | 6.81 | -0.18 | -2.58 | 6.94 | 6.94 | 6.78 | 281320 |
| 1708468800 | 6.99 | -0.31 | -4.25 | 7.16 | 7.24 | 6.95 | 337866 |
| 1708123200 | 7.3 | 0.06 | 0.83 | 7.25 | 7.35 | 7.23 | 142577 |
| 1708036800 | 7.24 | 0.19 | 2.70 | 7.09 | 7.24 | 7.05 | 249226 |
| 1707950400 | 7.05 | 0.06 | 0.86 | 7.05 | 7.07 | 7 | 224779 |
| 1707864000 | 6.99 | -0.13 | -1.83 | 6.97 | 7.03 | 6.89 | 276786 |
| 1707777600 | 7.12 | -0.03 | -0.42 | 7.09 | 7.2 | 7.09 | 98032 |
| 1707518400 | 7.15 | 0 | 0.00 | 7.18 | 7.2 | 7.09 | 190051 |
| 1707432000 | 7.15 | -0.03 | -0.42 | 7.23 | 7.23 | 7.09 | 137221 |
| 1707345600 | 7.18 | 0.21 | 3.01 | 7.1 | 7.24 | 7.06 | 281271 |
| 1707259200 | 6.97 | 0.07 | 1.01 | 6.87 | 7.01 | 6.77 | 463570 |
| 1707172800 | 6.9 | -0.42 | -5.74 | 7.16 | 7.17 | 6.81 | 549339 |
| 1706913600 | 7.32 | 0 | 0.00 | 7.41 | 7.5 | 7.32 | 503380 |
| 1706827200 | 7.32 | 0.02 | 0.27 | 7.42 | 7.42 | 7.27 | 248417 |
| 1706740800 | 7.3 | 0.1 | 1.39 | 7.52 | 7.58 | 7.28 | 597537 |
| 1706654400 | 7.2 | 0.07 | 0.98 | 7.15 | 7.21 | 7.06 | 162030 |
| 1706568000 | 7.13 | -0.02 | -0.28 | 7.09 | 7.17 | 7.08 | 72826 |
| 1706308800 | 7.15 | -0.02 | -0.28 | 7.11 | 7.19 | 7.11 | 88710 |
| 1706222400 | 7.17 | 0.09 | 1.27 | 7.2 | 7.29 | 7.13 | 390741 |
| 1706136000 | 7.08 | 0.19 | 2.76 | 7 | 7.15 | 6.95 | 240361 |
| 1706049600 | 6.89 | 0.14 | 2.07 | 6.76 | 6.93 | 6.76 | 247861 |
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
