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 | -0.16 | -2.58899676375 | 6.18 | 6.36 | 5.58 | 222051 | 5.83245826 | CS |
| 4 | -0.86 | -12.5 | 6.88 | 7.08 | 5.58 | 207630 | 6.25348059 | CS |
| 12 | -1.14 | -15.9217877095 | 7.16 | 7.49 | 5.58 | 143485 | 6.68278093 | CS |
| 26 | 1.02 | 20.4 | 5 | 7.49 | 4.09 | 144731 | 6.08195498 | CS |
| 52 | -0.99 | -14.122681883 | 7.01 | 7.49 | 4.09 | 121148 | 6.1048343 | CS |
| 156 | -1.71 | -22.1216041397 | 7.73 | 13.78 | 3.77 | 108677 | 6.78454679 | CS |
| 260 | 5.915 | 5633.33333333 | 0.105 | 13.78 | 0.045 | 146498 | 4.40096467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713390000 | 6 | 0.17 | 2.92 | 5.8099999 | 6.07 | 5.8099999 | 98630 |
| 1713303600 | 5.83 | 0.12 | 2.10 | 5.69 | 5.87 | 5.69 | 104593 |
| 1713217200 | 5.71 | -0.04 | -0.70 | 5.76 | 6.01 | 5.58 | 133253 |
| 1712958000 | 5.75 | -0.52 | -8.29 | 6.16 | 6.16 | 5.63 | 650982 |
| 1712871600 | 6.2699999 | 0.1 | 1.62 | 6.18 | 6.36 | 6.13 | 122798 |
| 1712785200 | 6.17 | -0.04 | -0.64 | 6.15 | 6.28 | 6.15 | 97298 |
| 1712698800 | 6.21 | 0.02 | 0.32 | 6.23 | 6.3 | 6.1 | 147489 |
| 1712612400 | 6.19 | -0.18 | -2.83 | 6.33 | 6.37 | 6.13 | 197563 |
| 1712353200 | 6.37 | 0.15 | 2.41 | 6.2 | 6.42 | 6.15 | 194904 |
| 1712266800 | 6.22 | -0.41 | -6.18 | 6.69 | 6.69 | 5.95 | 407281 |
| 1712180400 | 6.63 | 0.22 | 3.43 | 6.4 | 6.68 | 6.29 | 162328 |
| 1712094000 | 6.41 | 0.18 | 2.89 | 6.39 | 6.54 | 5.91 | 322070 |
| 1712007600 | 6.23 | -0.73 | -10.49 | 6.84 | 6.84 | 6.14 | 745491 |
| 1711662000 | 6.96 | 0.02 | 0.29 | 6.96 | 6.96 | 6.72 | 181227 |
| 1711575600 | 6.94 | -0.05 | -0.72 | 7.01 | 7.01 | 6.78 | 98711 |
| 1711489200 | 6.99 | 0.04 | 0.58 | 6.95 | 7.08 | 6.91 | 83083 |
| 1711402800 | 6.95 | 0.06 | 0.87 | 6.89 | 6.98 | 6.89 | 51670 |
| 1711143600 | 6.89 | -0.12 | -1.71 | 7.03 | 7.03 | 6.78 | 97688 |
| 1711057200 | 7.01 | 0.11 | 1.59 | 6.88 | 7.08 | 6.86 | 47918 |
| 1710970800 | 6.9 | -0.06 | -0.86 | 6.96 | 7.15 | 6.65 | 259046 |
| 1710884400 | 6.96 | -0.13 | -1.83 | 7.05 | 7.12 | 6.73 | 104297 |
| 1710798000 | 7.09 | 0.15 | 2.16 | 6.97 | 7.25 | 6.95 | 153042 |
| 1710538800 | 6.94 | -0.06 | -0.86 | 6.97 | 7.07 | 6.91 | 43830 |
| 1710452400 | 7 | 0 | 0.00 | 7 | 7.05 | 6.93 | 99932 |
| 1710366000 | 7 | -0.05 | -0.71 | 7.09 | 7.19 | 6.98 | 64386 |
| 1710279600 | 7.05 | 0.06 | 0.86 | 6.99 | 7.16 | 6.99 | 121553 |
| 1710193200 | 6.99 | 0.02 | 0.29 | 6.93 | 7.11 | 6.93 | 50221 |
| 1709937600 | 6.97 | 0.03 | 0.43 | 6.87 | 7.04 | 6.87 | 37945 |
| 1709851200 | 6.94 | 0.14 | 2.06 | 6.82 | 7.05 | 6.8 | 98810 |
| 1709764800 | 6.8 | -0.08 | -1.16 | 6.91 | 6.91 | 6.75 | 126464 |
| 1709678400 | 6.88 | 0.11 | 1.62 | 6.75 | 6.95 | 6.73 | 72986 |
| 1709592000 | 6.77 | -0.23 | -3.29 | 7.01 | 7.06 | 6.75 | 91666 |
| 1709332800 | 7 | -0.03 | -0.43 | 6.99 | 7.1 | 6.95 | 38589 |
| 1709246400 | 7.03 | 0.12 | 1.74 | 6.88 | 7.03 | 6.75 | 75655 |
| 1709160000 | 6.91 | -0.04 | -0.58 | 6.94 | 7.1 | 6.87 | 70185 |
| 1709073600 | 6.95 | 0.03 | 0.43 | 6.85 | 6.95 | 6.84 | 102286 |
| 1708987200 | 6.92 | 0.03 | 0.44 | 6.83 | 7.01 | 6.81 | 65530 |
| 1708728000 | 6.89 | -0.1 | -1.43 | 6.97 | 7.04 | 6.83 | 114618 |
| 1708641600 | 6.99 | -0.02 | -0.29 | 7 | 7.1 | 6.91 | 157661 |
| 1708555200 | 7.01 | -0.04 | -0.57 | 7 | 7.13 | 6.96 | 44455 |
| 1708468800 | 7.05 | 0 | 0.00 | 7.03 | 7.05 | 6.84 | 86905 |
| 1708123200 | 7.05 | -0.08 | -1.12 | 7.16 | 7.16 | 6.98 | 97946 |
| 1708036800 | 7.13 | -0.02 | -0.28 | 7.19 | 7.25 | 6.98 | 146397 |
| 1707950400 | 7.15 | 0.32 | 4.69 | 6.85 | 7.19 | 6.85 | 83661 |
| 1707864000 | 6.83 | -0.22 | -3.12 | 7.01 | 7.01 | 6.65 | 143477 |
| 1707777600 | 7.05 | -0.02 | -0.28 | 7.09 | 7.18 | 6.98 | 43402 |
| 1707518400 | 7.07 | -0.04 | -0.56 | 7.1 | 7.13 | 6.97 | 73971 |
| 1707432000 | 7.11 | 0.02 | 0.28 | 7.04 | 7.25 | 7.04 | 61720 |
| 1707345600 | 7.09 | 0.05 | 0.71 | 7.1 | 7.11 | 6.96 | 38267 |
| 1707259200 | 7.04 | -0.07 | -0.98 | 7.17 | 7.23 | 6.95 | 201149 |
| 1707172800 | 7.11 | -0.02 | -0.28 | 7.12 | 7.17 | 6.83 | 148527 |
| 1706913600 | 7.13 | 0.1 | 1.42 | 7 | 7.18 | 6.88 | 137783 |
| 1706827200 | 7.03 | -0.27 | -3.70 | 7.34 | 7.4 | 7 | 150078 |
| 1706740800 | 7.3 | -0.15 | -2.01 | 7.44 | 7.49 | 7.28 | 105547 |
| 1706654400 | 7.45 | 0.09 | 1.22 | 7.35 | 7.49 | 7.29 | 275814 |
| 1706568000 | 7.36 | 0.15 | 2.08 | 7.2 | 7.36 | 7.15 | 275056 |
| 1706308800 | 7.21 | -0.05 | -0.69 | 7.29 | 7.36 | 7.13 | 171443 |
| 1706222400 | 7.26 | 0.12 | 1.68 | 7.16 | 7.32 | 7.14 | 142868 |
| 1706136000 | 7.14 | -0.07 | -0.97 | 7.3 | 7.41 | 7.1 | 209121 |
| 1706049600 | 7.21 | 0.01 | 0.14 | 7.2 | 7.3 | 7.02 | 248403 |
| 1705963200 | 7.2 | 0.4 | 5.88 | 6.81 | 7.25 | 6.81 | 527132 |
| 1705704000 | 6.8 | 0.14 | 2.10 | 6.74 | 6.86 | 6.5 | 152418 |
| 1705617600 | 6.66 | 0.36 | 5.71 | 6.35 | 6.7 | 6.26 | 217041 |
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
