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 | 0.62 | 10.3678929766 | 5.98 | 6.97 | 5.98 | 893048 | 6.62305838 | CS |
| 4 | -0.02 | -0.302114803625 | 6.62 | 6.97 | 5.62 | 671176 | 6.24565549 | CS |
| 12 | -0.17 | -2.51107828656 | 6.77 | 7.46 | 5.62 | 695102 | 6.47445141 | CS |
| 26 | 2.08 | 46.017699115 | 4.52 | 8.68 | 4.39 | 868883 | 6.7249762 | CS |
| 52 | 2.57 | 63.7717121588 | 4.03 | 8.68 | 3.56 | 748167 | 5.75237587 | CS |
| 156 | 1.29 | 24.2937853107 | 5.31 | 8.68 | 2.82 | 761594 | 4.98273615 | CS |
| 260 | 2.03 | 44.420131291 | 4.57 | 12.61 | 2.05 | 824065 | 5.91197343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 6.6 | 0.05 | 0.76 | 6.8 | 6.8 | 6.54 | 610354 |
| 1726695600 | 6.55 | -0.23 | -3.39 | 6.8 | 6.97 | 6.53 | 870840 |
| 1726609200 | 6.78 | 0.02 | 0.30 | 6.72 | 6.92 | 6.71 | 803583 |
| 1726522800 | 6.76 | 0.06 | 0.90 | 6.72 | 6.84 | 6.68 | 647249 |
| 1726263600 | 6.7 | 0.3 | 4.69 | 6.55 | 6.71 | 6.5 | 1090040 |
| 1726177200 | 6.4 | 0.53 | 9.03 | 5.98 | 6.48 | 5.98 | 1053528 |
| 1726090800 | 5.87 | 0.19 | 3.35 | 5.79 | 5.94 | 5.74 | 624785 |
| 1726004400 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1725918000 | 5.68 | 0.03 | 0.53 | 5.64 | 5.7699999 | 5.64 | 439814 |
| 1725658800 | 5.65 | -0.16 | -2.75 | 5.8099999 | 5.82 | 5.62 | 584111 |
| 1725572400 | 5.8099999 | 0.08 | 1.40 | 5.84 | 5.93 | 5.79 | 631268 |
| 1725486000 | 5.73 | -0.01 | -0.17 | 5.69 | 5.8099999 | 5.69 | 367693 |
| 1725399600 | 5.74 | -0.47 | -7.57 | 6.09 | 6.12 | 5.7 | 987459 |
| 1725054000 | 6.21 | -0.04 | -0.64 | 6.23 | 6.25 | 6.11 | 986855 |
| 1724967600 | 6.25 | 0.07 | 1.13 | 6.21 | 6.3099999 | 6.21 | 320942 |
| 1724881200 | 6.18 | -0.23 | -3.59 | 6.26 | 6.3 | 6.12 | 463424 |
| 1724794800 | 6.41 | -0.09 | -1.38 | 6.39 | 6.45 | 6.34 | 288767 |
| 1724708400 | 6.5 | -0.03 | -0.46 | 6.5599999 | 6.61 | 6.41 | 317150 |
| 1724449200 | 6.53 | -0.02 | -0.31 | 6.65 | 6.69 | 6.46 | 513124 |
| 1724362800 | 6.55 | -0.16 | -2.38 | 6.62 | 6.65 | 6.48 | 786282 |
| 1724276400 | 6.71 | 0.08 | 1.21 | 6.6 | 6.77 | 6.5199999 | 450416 |
| 1724190000 | 6.63 | 0.11 | 1.69 | 6.72 | 6.8 | 6.5199999 | 869937 |
| 1724103600 | 6.5199999 | 0.24 | 3.82 | 6.26 | 6.58 | 6.25 | 883417 |
| 1723844400 | 6.28 | 0.09 | 1.45 | 6.25 | 6.33 | 6.18 | 610022 |
| 1723758000 | 6.19 | 0.13 | 2.15 | 6.13 | 6.21 | 6.01 | 503952 |
| 1723671600 | 6.0599999 | -0.06 | -0.98 | 6.12 | 6.16 | 5.95 | 740057 |
| 1723585200 | 6.12 | 0.11 | 1.83 | 6 | 6.21 | 5.97 | 885055 |
| 1723498800 | 6.01 | 0.08 | 1.35 | 6.0199999 | 6.07 | 5.83 | 958304 |
| 1723239600 | 5.93 | 0.25 | 4.40 | 5.72 | 5.96 | 5.66 | 812434 |
| 1723153200 | 5.68 | -0.04 | -0.70 | 5.9 | 5.97 | 5.63 | 999186 |
| 1723066800 | 5.72 | -0.15 | -2.56 | 5.95 | 6.03 | 5.68 | 697665 |
| 1722980400 | 5.87 | -0.23 | -3.77 | 5.78 | 5.94 | 5.68 | 943093 |
| 1722634800 | 6.1 | -0.33 | -5.13 | 6.48 | 6.51 | 6.03 | 771029 |
| 1722548400 | 6.43 | -0.22 | -3.31 | 6.7 | 6.7 | 6.32 | 931640 |
| 1722462000 | 6.65 | 0.19 | 2.94 | 6.54 | 6.72 | 6.54 | 388680 |
| 1722375600 | 6.46 | 0.02 | 0.31 | 6.5 | 6.58 | 6.4 | 403357 |
| 1722289200 | 6.44 | -0.02 | -0.31 | 6.49 | 6.53 | 6.33 | 350926 |
| 1722030000 | 6.46 | 0.04 | 0.62 | 6.5199999 | 6.58 | 6.35 | 443622 |
| 1721943600 | 6.42 | -0.33 | -4.89 | 6.5 | 6.55 | 6.37 | 718885 |
| 1721857200 | 6.75 | -0.22 | -3.16 | 7.04 | 7.08 | 6.74 | 651799 |
| 1721770800 | 6.97 | 0 | 0.00 | 6.94 | 7 | 6.88 | 238288 |
| 1721684400 | 6.97 | 0.08 | 1.16 | 6.85 | 6.97 | 6.75 | 225075 |
| 1721425200 | 6.89 | -0.02 | -0.29 | 6.7 | 6.98 | 6.67 | 489707 |
| 1721338800 | 6.91 | -0.22 | -3.09 | 7.15 | 7.16 | 6.85 | 618118 |
| 1721252400 | 7.13 | -0.28 | -3.78 | 7.37 | 7.42 | 7.06 | 651476 |
| 1721166000 | 7.41 | 0.2 | 2.77 | 7.27 | 7.46 | 7.17 | 506896 |
| 1721079600 | 7.21 | -0.05 | -0.69 | 7.28 | 7.33 | 7.15 | 421997 |
| 1720820400 | 7.26 | -0.11 | -1.49 | 7.22 | 7.37 | 7.18 | 657035 |
| 1720734000 | 7.37 | 0.19 | 2.65 | 7.35 | 7.37 | 7.11 | 717067 |
| 1720647600 | 7.18 | 0.42 | 6.21 | 6.84 | 7.19 | 6.81 | 803589 |
| 1720561200 | 6.76 | -0.09 | -1.31 | 6.86 | 6.88 | 6.72 | 1340330 |
| 1720474800 | 6.85 | -0.02 | -0.29 | 6.81 | 6.91 | 6.71 | 1329461 |
| 1720215600 | 6.87 | -0.22 | -3.10 | 7.1 | 7.14 | 6.85 | 1051155 |
| 1720129200 | 7.09 | 0.05 | 0.71 | 7.07 | 7.14 | 7.04 | 236528 |
| 1720042800 | 7.04 | 0.27 | 3.99 | 6.88 | 7.06 | 6.87 | 1756092 |
| 1719956400 | 6.77 | 0.08 | 1.20 | 6.68 | 6.77 | 6.64 | 701682 |
| 1719610800 | 6.69 | -0.03 | -0.45 | 6.85 | 6.85 | 6.59 | 486742 |
| 1719524400 | 6.72 | 0.03 | 0.45 | 6.77 | 6.84 | 6.65 | 319406 |
| 1719438000 | 6.69 | -0.01 | -0.15 | 6.63 | 6.78 | 6.61 | 349370 |
| 1719351600 | 6.7 | -0.05 | -0.74 | 6.73 | 6.8 | 6.68 | 755302 |
| 1719265200 | 6.75 | -0.17 | -2.46 | 6.95 | 6.99 | 6.74 | 492967 |
| 1719006000 | 6.92 | -0.06 | -0.86 | 6.95 | 6.97 | 6.84 | 690889 |
| 1718919600 | 6.98 | 0.17 | 2.50 | 6.93 | 7.05 | 6.89 | 808333 |
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
