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 | 0.732064421669 | 6.83 | 6.93 | 6.67 | 95896 | 6.78764461 | CS |
| 4 | 0.51 | 8.00627943485 | 6.37 | 6.93 | 6.1 | 122181 | 6.60779143 | CS |
| 12 | 1.55 | 29.0806754221 | 5.33 | 6.93 | 5.14 | 71190 | 6.2741315 | CS |
| 26 | 1.37 | 24.8638838475 | 5.51 | 6.93 | 5.14 | 57019 | 6.00024197 | CS |
| 52 | 1.08 | 18.6206896552 | 5.8 | 6.93 | 5.14 | 38815 | 5.93801894 | CS |
| 156 | -1.57 | -18.5798816568 | 8.45 | 9.46 | 4.75 | 35914 | 6.54629979 | CS |
| 260 | 1.19 | 20.913884007 | 5.69 | 9.46 | 4.75 | 37877 | 6.5356485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 6.78 | -0.13 | -1.88 | 6.85 | 6.85 | 6.73 | 373537 |
| 1727127600 | 6.91 | 0.02 | 0.29 | 6.91 | 6.93 | 6.84 | 10176 |
| 1726868400 | 6.89 | 0.03 | 0.44 | 6.82 | 6.91 | 6.82 | 12999 |
| 1726782000 | 6.86 | 0.09 | 1.33 | 6.77 | 6.86 | 6.71 | 19337 |
| 1726695600 | 6.77 | -0.03 | -0.44 | 6.83 | 6.85 | 6.67 | 63430 |
| 1726609200 | 6.8 | 0.08 | 1.19 | 6.74 | 6.84 | 6.67 | 205342 |
| 1726522800 | 6.72 | 0.03 | 0.45 | 6.69 | 6.72 | 6.65 | 171336 |
| 1726263600 | 6.69 | 0.05 | 0.75 | 6.63 | 6.72 | 6.55 | 48089 |
| 1726177200 | 6.64 | 0.12 | 1.84 | 6.55 | 6.64 | 6.53 | 379068 |
| 1726090800 | 6.5199999 | -0.1 | -1.51 | 6.57 | 6.57 | 6.48 | 22732 |
| 1726004400 | 6.62 | 0.11 | 1.69 | 6.33 | 6.63 | 6.33 | 61110 |
| 1725918000 | 6.51 | 0.14 | 2.20 | 6.4 | 6.64 | 6.37 | 340397 |
| 1725658800 | 6.37 | -0.07 | -1.09 | 6.48 | 6.48 | 6.3 | 83443 |
| 1725572400 | 6.44 | -0.02 | -0.31 | 6.48 | 6.65 | 6.39 | 118291 |
| 1725486000 | 6.46 | 0.36 | 5.90 | 6.12 | 6.46 | 6.12 | 244739 |
| 1725399600 | 6.1 | -0.17 | -2.71 | 6.21 | 6.36 | 6.1 | 80896 |
| 1725054000 | 6.2699999 | -0.02 | -0.32 | 6.25 | 6.29 | 6.21 | 3649 |
| 1724967600 | 6.29 | 0.04 | 0.64 | 6.3 | 6.3 | 6.2 | 3968 |
| 1724881200 | 6.25 | -0.04 | -0.64 | 6.37 | 6.37 | 6.25 | 17821 |
| 1724794800 | 6.29 | 0 | 0.00 | 6.32 | 6.32 | 6.2699999 | 4850 |
| 1724708400 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1724449200 | 6.29 | 0.01 | 0.16 | 6.25 | 6.29 | 6.25 | 7255 |
| 1724362800 | 6.28 | -0.02 | -0.32 | 6.29 | 6.3 | 6.26 | 15303 |
| 1724276400 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.16 | 24079 |
| 1724190000 | 6.25 | -0.05 | -0.79 | 6.25 | 6.26 | 6.18 | 29605 |
| 1724103600 | 6.3 | 0 | 0.00 | 6.25 | 6.35 | 6.23 | 65107 |
| 1723844400 | 6.3 | 0.22 | 3.62 | 6.14 | 6.38 | 6.1 | 111071 |
| 1723758000 | 6.08 | 0.07 | 1.16 | 6.05 | 6.23 | 6.05 | 192925 |
| 1723671600 | 6.01 | 0.03 | 0.50 | 5.99 | 6.04 | 5.95 | 101821 |
| 1723585200 | 5.98 | 0.17 | 2.93 | 5.79 | 6 | 5.7699999 | 231986 |
| 1723498800 | 5.8099999 | -0.05 | -0.85 | 5.86 | 5.9 | 5.8099999 | 19773 |
| 1723239600 | 5.86 | -0.06 | -1.01 | 5.93 | 5.94 | 5.86 | 21039 |
| 1723153200 | 5.92 | 0.09 | 1.54 | 5.72 | 5.92 | 5.72 | 38325 |
| 1723066800 | 5.83 | -0.07 | -1.19 | 5.85 | 6 | 5.83 | 254704 |
| 1722980400 | 5.9 | -0.08 | -1.34 | 5.7 | 5.9 | 5.7 | 4685 |
| 1722634800 | 5.98 | 0.12 | 2.05 | 5.9 | 5.99 | 5.75 | 62112 |
| 1722548400 | 5.86 | -0.07 | -1.18 | 5.94 | 5.99 | 5.84 | 118687 |
| 1722462000 | 5.93 | 0.07 | 1.19 | 5.82 | 5.93 | 5.8 | 16673 |
| 1722375600 | 5.86 | 0.11 | 1.91 | 5.78 | 5.89 | 5.73 | 16714 |
| 1722289200 | 5.75 | -0.12 | -2.04 | 5.92 | 5.92 | 5.75 | 19838 |
| 1722030000 | 5.87 | 0.13 | 2.26 | 5.8 | 5.95 | 5.73 | 28900 |
| 1721943600 | 5.74 | 0.19 | 3.42 | 5.51 | 5.75 | 5.5 | 40417 |
| 1721857200 | 5.55 | 0.02 | 0.36 | 5.5 | 5.57 | 5.5 | 15250 |
| 1721770800 | 5.53 | 0.07 | 1.28 | 5.51 | 5.55 | 5.48 | 28806 |
| 1721684400 | 5.46 | 0.11 | 2.06 | 5.42 | 5.47 | 5.39 | 30571 |
| 1721425200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1721338800 | 5.35 | 0.05 | 0.94 | 5.33 | 5.44 | 5.32 | 15016 |
| 1721252400 | 5.3 | -0.08 | -1.49 | 5.33 | 5.37 | 5.3 | 10439 |
| 1721166000 | 5.38 | 0.1 | 1.89 | 5.26 | 5.38 | 5.26 | 23379 |
| 1721079600 | 5.28 | 0.04 | 0.76 | 5.25 | 5.33 | 5.24 | 44081 |
| 1720820400 | 5.24 | 0.02 | 0.38 | 5.24 | 5.28 | 5.21 | 21921 |
| 1720734000 | 5.22 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.2 | 16069 |
| 1720647600 | 5.23 | -0.06 | -1.13 | 5.29 | 5.29 | 5.14 | 61282 |
| 1720561200 | 5.29 | -0.01 | -0.19 | 5.32 | 5.35 | 5.2699999 | 6397 |
| 1720474800 | 5.3 | -0.05 | -0.93 | 5.35 | 5.37 | 5.29 | 19930 |
| 1720215600 | 5.35 | 0 | 0.00 | 5.38 | 5.38 | 5.33 | 13811 |
| 1720129200 | 5.35 | 0.02 | 0.38 | 5.36 | 5.4 | 5.35 | 12850 |
| 1720042800 | 5.33 | 0.02 | 0.38 | 5.33 | 5.4 | 5.3 | 37993 |
| 1719956400 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.35 | 5.3099999 | 11022 |
| 1719610800 | 5.35 | -0.03 | -0.56 | 5.51 | 5.51 | 5.29 | 14777 |
| 1719524400 | 5.38 | 0.04 | 0.75 | 5.35 | 5.38 | 5.32 | 56400 |
| 1719438000 | 5.34 | -0.07 | -1.29 | 5.41 | 5.41 | 5.3 | 17403 |
| 1719351600 | 5.41 | 0 | 0.00 | 5.48 | 5.48 | 5.38 | 10299 |
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
