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 | -0.1 | -1.66389351082 | 6.01 | 6.07 | 5.8 | 65198 | 5.91021746 | CS |
| 4 | -0.56 | -8.65533230294 | 6.47 | 6.47 | 5.8 | 72542 | 6.10333184 | CS |
| 12 | -1.43 | -19.4822888283 | 7.34 | 7.73 | 5.5 | 80109 | 6.35054979 | CS |
| 26 | -0.91 | -13.3431085044 | 6.82 | 8.25 | 5.5 | 76825 | 6.87419245 | CS |
| 52 | -3.15 | -34.7682119205 | 9.06 | 9.5 | 5.5 | 71849 | 7.56621997 | CS |
| 156 | -12.96 | -68.680445151 | 18.87 | 22.85 | 5.5 | 94188 | 12.52026416 | CS |
| 260 | -6.26 | -51.4379622021 | 12.17 | 22.85 | 5.5 | 68873 | 12.77598098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 5.8 | -0.08 | -1.36 | 5.85 | 5.91 | 5.8 | 98014 |
| 1713994800 | 5.88 | -0.09 | -1.51 | 6.07 | 6.07 | 5.87 | 58111 |
| 1713908400 | 5.97 | -0.02 | -0.33 | 6.03 | 6.05 | 5.94 | 86209 |
| 1713822000 | 5.99 | -0.03 | -0.50 | 6.01 | 6.04 | 5.87 | 59298 |
| 1713562800 | 6.0199999 | 0 | 0.00 | 6.01 | 6.0599999 | 5.97 | 24358 |
| 1713476400 | 6.0199999 | 0 | 0.00 | 6.0599999 | 6.08 | 5.96 | 45765 |
| 1713390000 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.09 | 5.9 | 72715 |
| 1713303600 | 6 | 0.06 | 1.01 | 5.94 | 6 | 5.83 | 68413 |
| 1713217200 | 5.94 | -0.18 | -2.94 | 6.11 | 6.11 | 5.87 | 104716 |
| 1712958000 | 6.12 | -0.02 | -0.33 | 6.13 | 6.21 | 6.07 | 48406 |
| 1712871600 | 6.14 | -0.02 | -0.32 | 6.24 | 6.24 | 6.0599999 | 51978 |
| 1712785200 | 6.16 | 0.01 | 0.16 | 6.12 | 6.2 | 6.04 | 106361 |
| 1712698800 | 6.15 | 0.03 | 0.49 | 6.17 | 6.25 | 6.13 | 47577 |
| 1712612400 | 6.12 | -0.04 | -0.65 | 6.17 | 6.19 | 6.09 | 47503 |
| 1712353200 | 6.16 | -0.07 | -1.12 | 6.34 | 6.34 | 6.09 | 88781 |
| 1712266800 | 6.23 | -0.08 | -1.27 | 6.32 | 6.42 | 6.21 | 83806 |
| 1712180400 | 6.3099999 | -0.09 | -1.41 | 6.39 | 6.41 | 6.25 | 125449 |
| 1712094000 | 6.4 | 0.06 | 0.95 | 6.38 | 6.41 | 6.34 | 93497 |
| 1712007600 | 6.34 | 0.04 | 0.63 | 6.47 | 6.47 | 6.3099999 | 67337 |
| 1711662000 | 6.3 | 0.14 | 2.27 | 6.2 | 6.36 | 6.2 | 168431 |
| 1711575600 | 6.16 | 0.11 | 1.82 | 6.08 | 6.2 | 5.93 | 157494 |
| 1711489200 | 6.05 | 0.07 | 1.17 | 5.99 | 6.14 | 5.92 | 85759 |
| 1711402800 | 5.98 | -0.18 | -2.92 | 6.22 | 6.22 | 5.96 | 74712 |
| 1711143600 | 6.16 | -0.03 | -0.48 | 6.26 | 6.26 | 6.0599999 | 126225 |
| 1711057200 | 6.19 | 0.13 | 2.15 | 6.17 | 6.22 | 6.15 | 344675 |
| 1710970800 | 6.0599999 | 0.04 | 0.66 | 6.08 | 6.2 | 6 | 173077 |
| 1710884400 | 6.0199999 | 0.25 | 4.33 | 5.8 | 6.17 | 5.75 | 247457 |
| 1710798000 | 5.7699999 | -0.35 | -5.72 | 6.14 | 6.14 | 5.5 | 386304 |
| 1710538800 | 6.12 | -0.65 | -9.60 | 6.71 | 6.71 | 6.11 | 310284 |
| 1710452400 | 6.77 | -0.14 | -2.03 | 6.92 | 6.92 | 6.7 | 66002 |
| 1710366000 | 6.91 | -0.13 | -1.85 | 7.08 | 7.08 | 6.88 | 53762 |
| 1710279600 | 7.04 | 0.03 | 0.43 | 7.02 | 7.17 | 7.01 | 12905 |
| 1710193200 | 7.01 | 0.06 | 0.86 | 6.92 | 7.03 | 6.92 | 55102 |
| 1709937600 | 6.95 | -0.1 | -1.42 | 7.1 | 7.13 | 6.93 | 22473 |
| 1709851200 | 7.05 | 0.02 | 0.28 | 7.12 | 7.12 | 7.05 | 18369 |
| 1709764800 | 7.03 | 0.05 | 0.72 | 7.21 | 7.21 | 6.95 | 12374 |
| 1709678400 | 6.98 | -0.04 | -0.57 | 7.04 | 7.04 | 6.87 | 48483 |
| 1709592000 | 7.02 | -0.1 | -1.40 | 7.14 | 7.14 | 7 | 30105 |
| 1709332800 | 7.12 | 0.03 | 0.42 | 7.1 | 7.17 | 7.08 | 32354 |
| 1709246400 | 7.09 | -0.08 | -1.12 | 7.26 | 7.26 | 7.06 | 56870 |
| 1709160000 | 7.17 | -0.13 | -1.78 | 7.19 | 7.25 | 7.17 | 41349 |
| 1709073600 | 7.3 | 0.05 | 0.69 | 7.28 | 7.35 | 7.18 | 48481 |
| 1708987200 | 7.25 | -0.09 | -1.23 | 7.32 | 7.36 | 7.24 | 13587 |
| 1708728000 | 7.34 | 0.19 | 2.66 | 7.12 | 7.39 | 7.07 | 34205 |
| 1708641600 | 7.15 | -0.21 | -2.85 | 7.28 | 7.4 | 7.15 | 67666 |
| 1708555200 | 7.36 | 0.03 | 0.41 | 7.29 | 7.41 | 7.29 | 28107 |
| 1708468800 | 7.33 | -0.09 | -1.21 | 7.45 | 7.49 | 7.3 | 22145 |
| 1708123200 | 7.42 | 0.1 | 1.37 | 7.25 | 7.49 | 7.25 | 17905 |
| 1708036800 | 7.32 | 0.01 | 0.14 | 7.36 | 7.4 | 7.28 | 30872 |
| 1707950400 | 7.31 | 0.16 | 2.24 | 7.22 | 7.5 | 7.21 | 28230 |
| 1707864000 | 7.15 | -0.27 | -3.64 | 7.28 | 7.34 | 7.13 | 97755 |
| 1707777600 | 7.42 | 0.01 | 0.13 | 7.41 | 7.53 | 7.39 | 31736 |
| 1707518400 | 7.41 | 0.06 | 0.82 | 7.32 | 7.51 | 7.32 | 26788 |
| 1707432000 | 7.35 | -0.25 | -3.29 | 7.73 | 7.73 | 7.33 | 100845 |
| 1707345600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1707259200 | 7.6 | 0.14 | 1.88 | 7.49 | 7.62 | 7.49 | 33946 |
| 1707172800 | 7.46 | -0.15 | -1.97 | 7.63 | 7.63 | 7.39 | 49595 |
| 1706913600 | 7.61 | 0.25 | 3.40 | 7.34 | 7.71 | 7.34 | 31492 |
| 1706827200 | 7.36 | -0.35 | -4.54 | 7.75 | 7.89 | 7.31 | 113528 |
| 1706740800 | 7.71 | -0.2 | -2.53 | 7.81 | 7.86 | 7.71 | 22879 |
| 1706654400 | 7.91 | -0.09 | -1.13 | 7.93 | 8.02 | 7.81 | 116231 |
| 1706568000 | 8 | 0.03 | 0.38 | 7.98 | 8.0399999 | 7.9 | 25263 |
| 1706308800 | 7.97 | 0.02 | 0.25 | 7.94 | 8.05 | 7.91 | 50417 |
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
