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 | 0.26 | 4.43686006826 | 5.86 | 6.14 | 5.75 | 93094 | 5.99326235 | CS |
| 4 | -0.01 | -0.163132137031 | 6.13 | 6.2 | 5.74 | 108945 | 6.00669895 | CS |
| 12 | 0.85 | 16.1290322581 | 5.27 | 6.22 | 5.1 | 99487 | 5.83757463 | CS |
| 26 | 2.16 | 54.5454545455 | 3.96 | 6.22 | 3.81 | 100467 | 5.3332586 | CS |
| 52 | 0.1 | 1.66112956811 | 6.02 | 6.22 | 3.81 | 97977 | 5.14076141 | CS |
| 156 | -0.28 | -4.375 | 6.4 | 7.48 | 3.81 | 185911 | 6.25280789 | CS |
| 260 | 0.07 | 1.15702479339 | 6.05 | 7.48 | 2.45 | 151456 | 5.79593507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 6.12 | -0.01 | -0.16 | 6.1 | 6.13 | 6.03 | 65879 |
| 1713908400 | 6.13 | 0.14 | 2.34 | 6.0599999 | 6.14 | 6.05 | 118849 |
| 1713822000 | 5.99 | 0.18 | 3.10 | 5.8 | 6 | 5.75 | 136851 |
| 1713562800 | 5.8099999 | -0.04 | -0.68 | 5.85 | 5.9 | 5.7699999 | 88493 |
| 1713476400 | 5.85 | 0.08 | 1.39 | 5.86 | 5.91 | 5.7699999 | 55399 |
| 1713390000 | 5.7699999 | -0.04 | -0.69 | 5.86 | 5.9 | 5.76 | 113406 |
| 1713303600 | 5.8099999 | -0.17 | -2.84 | 6 | 6 | 5.74 | 238968 |
| 1713217200 | 5.98 | -0.06 | -0.99 | 6.05 | 6.1 | 5.93 | 150104 |
| 1712958000 | 6.04 | -0.11 | -1.79 | 6.11 | 6.15 | 5.98 | 190686 |
| 1712871600 | 6.15 | 0.03 | 0.49 | 6.11 | 6.2 | 6.1 | 143934 |
| 1712785200 | 6.12 | -0.02 | -0.33 | 6.08 | 6.16 | 6.04 | 85890 |
| 1712698800 | 6.14 | 0 | 0.00 | 6.15 | 6.18 | 6.1 | 72891 |
| 1712612400 | 6.14 | 0.06 | 0.99 | 6.08 | 6.18 | 6.0599999 | 142821 |
| 1712353200 | 6.08 | 0.08 | 1.33 | 6.05 | 6.08 | 6.05 | 103243 |
| 1712266800 | 6 | -0.03 | -0.50 | 6.04 | 6.09 | 6 | 61769 |
| 1712180400 | 6.03 | 0.04 | 0.67 | 5.96 | 6.08 | 5.96 | 70434 |
| 1712094000 | 5.99 | -0.1 | -1.64 | 6.04 | 6.04 | 5.96 | 103726 |
| 1712007600 | 6.09 | -0.02 | -0.33 | 6.07 | 6.1 | 6.04 | 74749 |
| 1711662000 | 6.11 | -0.01 | -0.16 | 6.13 | 6.13 | 6.07 | 51868 |
| 1711575600 | 6.12 | -0.03 | -0.49 | 6.0599999 | 6.13 | 6.04 | 77643 |
| 1711489200 | 6.15 | 0.02 | 0.33 | 6.14 | 6.18 | 6.12 | 64783 |
| 1711402800 | 6.13 | 0.03 | 0.49 | 6.08 | 6.22 | 6.07 | 98335 |
| 1711143600 | 6.1 | -0.05 | -0.81 | 6.16 | 6.18 | 6.09 | 104016 |
| 1711057200 | 6.15 | 0.05 | 0.82 | 6.12 | 6.22 | 6.12 | 148447 |
| 1710970800 | 6.1 | 0.04 | 0.66 | 6.07 | 6.1 | 6.05 | 73751 |
| 1710884400 | 6.0599999 | 0.05 | 0.83 | 6.04 | 6.07 | 5.99 | 90829 |
| 1710798000 | 6.01 | -0.02 | -0.33 | 6.05 | 6.08 | 6 | 102406 |
| 1710538800 | 6.03 | 0.12 | 2.03 | 5.9 | 6.05 | 5.9 | 146183 |
| 1710452400 | 5.91 | -0.09 | -1.50 | 6 | 6 | 5.87 | 86089 |
| 1710366000 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 112494 |
| 1710279600 | 5.95 | 0.1 | 1.71 | 5.88 | 5.95 | 5.83 | 120578 |
| 1710193200 | 5.85 | 0.01 | 0.17 | 5.84 | 5.85 | 5.75 | 75667 |
| 1709937600 | 5.84 | 0.03 | 0.52 | 5.84 | 5.85 | 5.79 | 74143 |
| 1709851200 | 5.8099999 | 0.07 | 1.22 | 5.73 | 5.84 | 5.73 | 150277 |
| 1709764800 | 5.74 | 0.06 | 1.06 | 5.71 | 5.75 | 5.7 | 59992 |
| 1709678400 | 5.68 | -0.03 | -0.53 | 5.68 | 5.71 | 5.65 | 87213 |
| 1709592000 | 5.71 | -0.03 | -0.52 | 5.74 | 5.79 | 5.64 | 63890 |
| 1709332800 | 5.74 | 0.04 | 0.70 | 5.73 | 5.78 | 5.7 | 73917 |
| 1709246400 | 5.7 | 0.09 | 1.60 | 5.64 | 5.73 | 5.63 | 78888 |
| 1709160000 | 5.61 | -0.26 | -4.43 | 5.75 | 5.78 | 5.59 | 106637 |
| 1709073600 | 5.87 | 0.03 | 0.51 | 5.86 | 5.87 | 5.79 | 141653 |
| 1708987200 | 5.84 | 0.07 | 1.21 | 5.78 | 5.9 | 5.75 | 205045 |
| 1708728000 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.78 | 5.7 | 111175 |
| 1708641600 | 5.72 | 0.11 | 1.96 | 5.65 | 5.74 | 5.65 | 86021 |
| 1708555200 | 5.61 | 0 | 0.00 | 5.63 | 5.63 | 5.55 | 63040 |
| 1708468800 | 5.61 | 0.06 | 1.08 | 5.57 | 5.62 | 5.5199999 | 97042 |
| 1708123200 | 5.55 | 0.06 | 1.09 | 5.48 | 5.58 | 5.48 | 165172 |
| 1708036800 | 5.49 | 0.16 | 3.00 | 5.34 | 5.5 | 5.34 | 160489 |
| 1707950400 | 5.33 | 0.17 | 3.29 | 5.26 | 5.34 | 5.24 | 54343 |
| 1707864000 | 5.16 | -0.2 | -3.73 | 5.2699999 | 5.2699999 | 5.11 | 106910 |
| 1707777600 | 5.36 | 0.05 | 0.94 | 5.28 | 5.4 | 5.28 | 53605 |
| 1707518400 | 5.3099999 | 0.09 | 1.72 | 5.24 | 5.35 | 5.23 | 53912 |
| 1707432000 | 5.22 | 0.01 | 0.19 | 5.22 | 5.25 | 5.17 | 85067 |
| 1707345600 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1707259200 | 5.21 | 0.03 | 0.58 | 5.26 | 5.29 | 5.19 | 60569 |
| 1707172800 | 5.18 | -0.11 | -2.08 | 5.32 | 5.32 | 5.1 | 71437 |
| 1706913600 | 5.29 | -0.03 | -0.56 | 5.34 | 5.42 | 5.28 | 77692 |
| 1706827200 | 5.32 | 0.07 | 1.33 | 5.2699999 | 5.33 | 5.16 | 97853 |
| 1706740800 | 5.25 | -0.24 | -4.37 | 5.42 | 5.44 | 5.25 | 121502 |
| 1706654400 | 5.49 | -0.03 | -0.54 | 5.47 | 5.5 | 5.4 | 49984 |
| 1706568000 | 5.5199999 | 0.05 | 0.91 | 5.46 | 5.55 | 5.45 | 103820 |
| 1706308800 | 5.47 | 0.01 | 0.18 | 5.42 | 5.49 | 5.42 | 95619 |
| 1706222400 | 5.46 | 0.06 | 1.11 | 5.4 | 5.47 | 5.4 | 83544 |
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
