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 | -0.24 | -3.67534456355 | 6.53 | 6.53 | 5.75 | 123794 | 6.28751335 | CS |
| 4 | -0.05 | -0.788643533123 | 6.34 | 6.59 | 5.75 | 145283 | 6.34337393 | CS |
| 12 | 0.83 | 15.2014652015 | 5.46 | 6.7 | 5.08 | 243305 | 5.745785 | CS |
| 26 | 0.68 | 12.1212121212 | 5.61 | 6.78 | 5.08 | 198073 | 5.79565302 | CS |
| 52 | -0.27 | -4.11585365854 | 6.56 | 7.014 | 5.08 | 198849 | 5.83638766 | CS |
| 156 | -0.3 | -4.55235204856 | 6.59 | 11.77 | 5.08 | 161657 | 6.66894852 | CS |
| 260 | 2.53 | 67.2872340426 | 3.76 | 11.77 | 1.885 | 135270 | 5.72457961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715635200 | 6.29 | 0.09 | 1.37 | 6.16 | 6.32 | 6.16 | 138783 |
| 1715376000 | 6.205 | 0.09 | 1.39 | 6.18 | 6.335 | 6.13 | 133159 |
| 1715289720 | 6.12 | -0.18 | -2.86 | 5.76 | 6.17 | 5.75 | 78215 |
| 1715203200 | 6.3002 | -0.21 | -3.22 | 6.19 | 6.36 | 6.19 | 171891 |
| 1715117340 | 6.51 | 0.03 | 0.46 | 6.53 | 6.53 | 6.35 | 96921 |
| 1715030940 | 6.48 | 0.07 | 1.09 | 6.54 | 6.59 | 6.47 | 61332 |
| 1714771740 | 6.41 | 0.17 | 2.72 | 6.35 | 6.4597 | 6.321 | 102696 |
| 1714685340 | 6.24 | -0.04 | -0.62 | 6.2699999 | 6.2699999 | 6.135 | 70980 |
| 1714598400 | 6.2792 | 0.03 | 0.47 | 6.01 | 6.29 | 6.01 | 75447 |
| 1714512600 | 6.25 | -0.13 | -2.04 | 6.3 | 6.3 | 6.19 | 175086 |
| 1714425720 | 6.38 | 0.01 | 0.13 | 6.41 | 6.41 | 6.3099999 | 372457 |
| 1714166580 | 6.3715 | 0.11 | 1.78 | 6.39 | 6.43 | 6.35 | 118563 |
| 1714080300 | 6.26 | 0.04 | 0.64 | 6.15 | 6.2699999 | 6.14 | 59169 |
| 1713994020 | 6.22 | -0.05 | -0.80 | 6.14 | 6.23 | 6.07 | 127951 |
| 1713907740 | 6.2699999 | -0.11 | -1.72 | 6.25 | 6.29 | 6.14 | 112595 |
| 1713821340 | 6.38 | -0.07 | -1.09 | 6.4 | 6.43 | 6.334 | 218150 |
| 1713561900 | 6.45 | 0 | 0.00 | 6.4 | 6.47 | 6.4 | 98799 |
| 1713475500 | 6.45 | -0.03 | -0.46 | 6.47 | 6.5 | 6.43 | 185226 |
| 1713389100 | 6.48 | 0.14 | 2.21 | 6.46 | 6.5595 | 6.43 | 166617 |
| 1713302940 | 6.34 | -0.26 | -3.94 | 6.34 | 6.39 | 6.305 | 341631 |
| 1713216000 | 6.6 | 0.05 | 0.76 | 6.66 | 6.7 | 6.55 | 165180 |
| 1712957160 | 6.55 | 0.2 | 3.15 | 6.54 | 6.59 | 6.5 | 208666 |
| 1712870760 | 6.35 | 0.02 | 0.32 | 6.34 | 6.35 | 6.25 | 112140 |
| 1712784000 | 6.33 | -0.09 | -1.40 | 6.32 | 6.37 | 6.2699999 | 134236 |
| 1712698140 | 6.42 | 0.05 | 0.78 | 6.4 | 6.45 | 6.39 | 115050 |
| 1712611200 | 6.37 | 0.11 | 1.76 | 6.44 | 6.45 | 6.34 | 134289 |
| 1712352000 | 6.26 | 0.05 | 0.81 | 6.24 | 6.3099999 | 6.19 | 94431 |
| 1712265780 | 6.21 | 0.09 | 1.47 | 6.43 | 6.432 | 6.1857 | 371133 |
| 1712179500 | 6.12 | 0.32 | 5.43 | 6.03 | 6.15 | 5.9 | 739524 |
| 1712092980 | 5.805 | 0.35 | 6.32 | 5.78 | 5.84 | 5.55 | 812411 |
| 1712006940 | 5.46 | -0.05 | -0.91 | 5.33 | 5.5491 | 5.33 | 172670 |
| 1711660800 | 5.51 | -0.01 | -0.18 | 5.57 | 5.59 | 5.39 | 248032 |
| 1711574580 | 5.5199999 | -0.06 | -1.08 | 5.5599999 | 5.64 | 5.5 | 205171 |
| 1711488540 | 5.58 | -0.03 | -0.53 | 5.62 | 5.63 | 5.5599999 | 112531 |
| 1711401600 | 5.61 | -0.06 | -0.98 | 5.5599999 | 5.62 | 5.55 | 144804 |
| 1711142880 | 5.6657 | -0.01 | -0.25 | 5.64 | 5.67 | 5.64 | 91313 |
| 1711056240 | 5.68 | 0.05 | 0.89 | 5.72 | 5.74 | 5.67 | 74097 |
| 1710970140 | 5.63 | 0.18 | 3.30 | 5.5199999 | 5.63 | 5.5 | 279036 |
| 1710883740 | 5.45 | -0.02 | -0.37 | 5.41 | 5.47 | 5.376 | 2402158 |
| 1710796800 | 5.47 | 0.01 | 0.18 | 5.5199999 | 5.68 | 5.46 | 334293 |
| 1710537720 | 5.46 | 0.02 | 0.37 | 5.485 | 5.53 | 5.42 | 159322 |
| 1710451740 | 5.44 | -0.06 | -1.09 | 5.53 | 5.53 | 5.42 | 182514 |
| 1710365340 | 5.5 | 0.07 | 1.29 | 5.48 | 5.55 | 5.4563 | 160304 |
| 1710278940 | 5.43 | 0.09 | 1.69 | 5.46 | 5.5 | 5.37 | 236005 |
| 1710192540 | 5.34 | -0.05 | -0.85 | 5.26 | 5.34 | 5.25 | 233492 |
| 1709936640 | 5.386 | -0.02 | -0.44 | 5.38 | 5.47 | 5.33 | 163471 |
| 1709850360 | 5.41 | 0.23 | 4.44 | 5.4 | 5.43 | 5.37 | 219605 |
| 1709764080 | 5.18 | 0.1 | 1.97 | 5.18 | 5.23 | 5.15 | 244834 |
| 1709677620 | 5.08 | -0.12 | -2.31 | 5.12 | 5.15 | 5.08 | 271510 |
| 1709590980 | 5.2 | -0.09 | -1.70 | 5.24 | 5.24 | 5.16 | 230128 |
| 1709332140 | 5.29 | 0.12 | 2.22 | 5.24 | 5.3 | 5.22 | 167161 |
| 1709245440 | 5.175 | -0.05 | -0.86 | 5.21 | 5.24 | 5.15 | 470034 |
| 1709159100 | 5.22 | -0.16 | -2.97 | 5.19 | 5.3 | 5.15 | 262666 |
| 1709072940 | 5.38 | 0.02 | 0.37 | 5.4 | 5.41 | 5.34 | 264117 |
| 1708986360 | 5.36 | -0.02 | -0.37 | 5.28 | 5.4 | 5.28 | 283177 |
| 1708726800 | 5.38 | -0.1 | -1.82 | 5.39 | 5.39 | 5.338 | 200365 |
| 1708640940 | 5.48 | 0.01 | 0.18 | 5.41 | 5.71 | 5.41 | 209913 |
| 1708554000 | 5.47 | 0.02 | 0.37 | 5.49 | 5.54 | 5.45 | 284563 |
| 1708467600 | 5.45 | -0.16 | -2.85 | 5.46 | 5.54 | 5.4 | 255006 |
| 1708122180 | 5.61 | 0.22 | 4.08 | 5.5599999 | 5.65 | 5.51 | 284945 |
| 1708036140 | 5.39 | -0.01 | -0.09 | 5.28 | 5.39 | 5.28 | 479459 |
| 1707949620 | 5.3949999 | -0.08 | -1.37 | 5.36 | 5.4 | 5.33 | 439354 |
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
