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 | 0.17 | 2.83333333333 | 6 | 6.2 | 5.89 | 1429900 | 5.98587034 | CS |
| 4 | -0.23 | -3.59375 | 6.4 | 6.67 | 5.89 | 1716289 | 6.24162894 | CS |
| 12 | -0.51 | -7.63473053892 | 6.68 | 6.9 | 5.89 | 1771744 | 6.33868914 | CS |
| 26 | -0.13 | -2.06349206349 | 6.3 | 7.17 | 5.89 | 1431480 | 6.50596813 | CS |
| 52 | -1.64 | -20.9987195903 | 7.81 | 8.3 | 5.89 | 1683817 | 6.88837312 | CS |
| 156 | -1.88 | -23.3540372671 | 8.05 | 12.61 | 5.81 | 1812613 | 8.02678375 | CS |
| 260 | -1.97 | -24.2014742015 | 8.14 | 12.99 | 5.81 | 1709737 | 8.15489378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713907800 | 6.13 | 0.05 | 0.82 | 6.03 | 6.13 | 6 | 806600 |
| 1713821340 | 6.08 | 0.04 | 0.66 | 6.0199999 | 6.09 | 6.01 | 608900 |
| 1713562200 | 6.04 | 0.1 | 1.68 | 5.92 | 6.04 | 5.91 | 1121800 |
| 1713475800 | 5.94 | 0.01 | 0.17 | 5.93 | 6.04 | 5.89 | 2339200 |
| 1713389400 | 5.93 | -0.06 | -1.00 | 6 | 6.1 | 5.9 | 2273000 |
| 1713302940 | 5.99 | -0.08 | -1.32 | 6.05 | 6.07 | 5.9 | 4902800 |
| 1713216600 | 6.07 | -0.15 | -2.41 | 6.22 | 6.24 | 6.05 | 2400800 |
| 1712957400 | 6.22 | -0.16 | -2.51 | 6.4 | 6.4 | 6.21 | 1324800 |
| 1712870940 | 6.38 | 0 | 0.00 | 6.4 | 6.42 | 6.33 | 949000 |
| 1712784540 | 6.38 | -0.13 | -2.00 | 6.49 | 6.49 | 6.32 | 1261300 |
| 1712698140 | 6.51 | 0.1 | 1.56 | 6.41 | 6.53 | 6.41 | 763300 |
| 1712611740 | 6.41 | 0.02 | 0.31 | 6.35 | 6.46 | 6.34 | 1544500 |
| 1712352600 | 6.39 | 0.09 | 1.43 | 6.3 | 6.42 | 6.3 | 2059300 |
| 1712266140 | 6.3 | -0.02 | -0.32 | 6.37 | 6.38 | 6.28 | 1340200 |
| 1712179740 | 6.32 | -0.13 | -2.02 | 6.42 | 6.43 | 6.28 | 1285500 |
| 1712093400 | 6.45 | -0.11 | -1.68 | 6.63 | 6.67 | 6.37 | 1355800 |
| 1712006940 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.65 | 6.51 | 1754600 |
| 1711661400 | 6.6 | 0.2 | 3.12 | 6.4 | 6.64 | 6.39 | 3455100 |
| 1711574940 | 6.4 | 0.01 | 0.16 | 6.4 | 6.47 | 6.35 | 1063000 |
| 1711488540 | 6.39 | 0.02 | 0.31 | 6.39 | 6.42 | 6.34 | 1776600 |
| 1711402140 | 6.37 | 0.01 | 0.16 | 6.4 | 6.4 | 6.34 | 1257900 |
| 1711143000 | 6.36 | -0.08 | -1.24 | 6.41 | 6.46 | 6.36 | 1389500 |
| 1711056600 | 6.44 | -0.01 | -0.16 | 6.47 | 6.5 | 6.39 | 769100 |
| 1710970200 | 6.45 | 0.11 | 1.74 | 6.32 | 6.49 | 6.28 | 1122900 |
| 1710883740 | 6.34 | -0.05 | -0.78 | 6.38 | 6.44 | 6.26 | 1953500 |
| 1710797400 | 6.39 | 0 | 0.00 | 6.45 | 6.45 | 6.35 | 969700 |
| 1710538200 | 6.39 | -0.03 | -0.47 | 6.42 | 6.47 | 6.34 | 7010800 |
| 1710451740 | 6.42 | -0.09 | -1.38 | 6.54 | 6.5599999 | 6.37 | 920100 |
| 1710365400 | 6.51 | 0.1 | 1.56 | 6.41 | 6.55 | 6.37 | 1334300 |
| 1710278940 | 6.41 | 0.01 | 0.16 | 6.4 | 6.46 | 6.34 | 1101200 |
| 1710192600 | 6.4 | -0.1 | -1.54 | 6.49 | 6.5 | 6.32 | 1426300 |
| 1709933400 | 6.5 | 0.07 | 1.09 | 6.39 | 6.51 | 6.37 | 1444700 |
| 1709847000 | 6.43 | -0.01 | -0.16 | 6.47 | 6.47 | 6.36 | 1102700 |
| 1709760540 | 6.44 | 0.11 | 1.74 | 6.38 | 6.51 | 6.37 | 2169400 |
| 1709674200 | 6.33 | 0.18 | 2.93 | 6.18 | 6.38 | 6.18 | 1862900 |
| 1709587740 | 6.15 | -0.34 | -5.24 | 6.49 | 6.54 | 6.14 | 11994800 |
| 1709328600 | 6.49 | 0.04 | 0.62 | 6.5599999 | 6.77 | 6.38 | 3946600 |
| 1709242200 | 6.45 | -0.08 | -1.23 | 6.51 | 6.5199999 | 6.37 | 1140900 |
| 1709155800 | 6.53 | 0 | 0.00 | 6.51 | 6.57 | 6.48 | 922400 |
| 1709069400 | 6.53 | 0.16 | 2.51 | 6.39 | 6.54 | 6.39 | 874800 |
| 1708983000 | 6.37 | -0.13 | -2.00 | 6.5 | 6.53 | 6.36 | 776700 |
| 1708723800 | 6.5 | 0 | 0.00 | 6.5 | 6.57 | 6.46 | 1469300 |
| 1708637400 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5199999 | 6.46 | 991100 |
| 1708550940 | 6.45 | 0.07 | 1.10 | 6.37 | 6.51 | 6.37 | 952800 |
| 1708464600 | 6.38 | 0.01 | 0.16 | 6.37 | 6.43 | 6.36 | 1697900 |
| 1708378200 | 6.37 | -0.08 | -1.24 | 6.45 | 6.45 | 6.37 | 727100 |
| 1708119000 | 6.45 | 0.06 | 0.94 | 6.39 | 6.45 | 6.35 | 1302800 |
| 1708032600 | 6.39 | -0.05 | -0.78 | 6.45 | 6.51 | 6.38 | 1468400 |
| 1707946200 | 6.44 | 0.06 | 0.94 | 6.38 | 6.48 | 6.37 | 1213600 |
| 1707514200 | 6.38 | 0.08 | 1.27 | 6.3099999 | 6.45 | 6.29 | 1721600 |
| 1707427800 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.24 | 1608500 |
| 1707341400 | 6.4 | -0.03 | -0.47 | 6.44 | 6.44 | 6.35 | 1521600 |
| 1707255000 | 6.43 | -0.04 | -0.62 | 6.47 | 6.6 | 6.39 | 1878400 |
| 1707168600 | 6.47 | -0.12 | -1.82 | 6.63 | 6.63 | 6.46 | 1138200 |
| 1706909400 | 6.59 | -0.09 | -1.35 | 6.68 | 6.72 | 6.5599999 | 1012800 |
| 1706822940 | 6.68 | -0.09 | -1.33 | 6.77 | 6.81 | 6.67 | 1124300 |
| 1706736600 | 6.77 | 0.09 | 1.35 | 6.68 | 6.9 | 6.68 | 1283700 |
| 1706650200 | 6.68 | -0.12 | -1.76 | 6.79 | 6.8 | 6.68 | 621600 |
| 1706563800 | 6.8 | 0 | 0.00 | 6.81 | 6.85 | 6.72 | 825500 |
| 1706304600 | 6.8 | 0.01 | 0.15 | 6.86 | 6.86 | 6.72 | 876400 |
| 1706218200 | 6.79 | -0.04 | -0.59 | 6.83 | 6.89 | 6.78 | 696500 |
| 1706131800 | 6.83 | 0 | 0.00 | 6.87 | 6.89 | 6.78 | 568500 |
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
