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 | -0.51 | -7.29613733906 | 6.99 | 7.12 | 6.19 | 7130 | 6.55412497 | DR |
| 4 | 0.77 | 13.4851138354 | 5.71 | 7.12 | 5.56 | 6566 | 6.31957038 | DR |
| 12 | -0.22 | -3.28358208955 | 6.7 | 8.83 | 5.46 | 21170 | 6.87591549 | DR |
| 26 | 2.13 | 48.9655172414 | 4.35 | 8.83 | 4.32 | 17196 | 6.42337039 | DR |
| 52 | 3.85 | 146.3878327 | 2.63 | 8.83 | 2.59 | 18325 | 4.89049741 | DR |
| 156 | -23.92 | -78.6842105263 | 30.4 | 30.7 | 0.82 | 42822 | 3.07486364 | DR |
| 260 | -35 | -84.3780135005 | 41.48 | 48.78 | 0.82 | 39303 | 3.1613852 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714685400 | 6.6 | 0.4 | 6.45 | 6.28 | 6.62 | 6.28 | 11426 |
| 1714512600 | 6.2 | -0.37 | -5.63 | 6.45 | 6.5199999 | 6.19 | 7846 |
| 1714426200 | 6.57 | -0.3 | -4.37 | 6.71 | 6.71 | 6.48 | 2222 |
| 1714167000 | 6.87 | -0.05 | -0.72 | 6.99 | 7.12 | 6.82 | 7025 |
| 1714080540 | 6.92 | 0.69 | 11.08 | 6.6 | 6.93 | 6.39 | 24367 |
| 1713994200 | 6.23 | -0.01 | -0.16 | 6.18 | 6.33 | 6.1 | 4727 |
| 1713907800 | 6.24 | 0.06 | 0.97 | 6.44 | 6.49 | 6.2 | 1643 |
| 1713821340 | 6.18 | 0.25 | 4.22 | 6.04 | 6.25 | 6.04 | 1367 |
| 1713562200 | 5.93 | -0.2 | -3.26 | 6.0199999 | 6.0199999 | 5.93 | 5010 |
| 1713475800 | 6.13 | -0.08 | -1.29 | 6.21 | 6.28 | 6.1 | 1656 |
| 1713389400 | 6.21 | 0.27 | 4.55 | 5.95 | 6.22 | 5.95 | 4147 |
| 1713302940 | 5.94 | -0.16 | -2.62 | 6.03 | 6.11 | 5.94 | 2780 |
| 1713216600 | 6.1 | 0.06 | 0.99 | 6.04 | 6.28 | 6.04 | 10719 |
| 1712957400 | 6.04 | -0.18 | -2.89 | 6.11 | 6.11 | 5.93 | 5821 |
| 1712870940 | 6.22 | 0.21 | 3.49 | 6.1 | 6.24 | 6.1 | 10636 |
| 1712784540 | 6.01 | 0.29 | 5.07 | 5.78 | 6.03 | 5.78 | 7103 |
| 1712698140 | 5.72 | 0.05 | 0.88 | 5.64 | 5.72 | 5.64 | 4473 |
| 1712611740 | 5.67 | -0.12 | -2.07 | 5.65 | 5.67 | 5.5599999 | 5277 |
| 1712352600 | 5.79 | 0.08 | 1.40 | 5.71 | 5.79 | 5.62 | 6517 |
| 1712266140 | 5.71 | -0.26 | -4.36 | 5.7 | 5.7699999 | 5.65 | 4990 |
| 1712179740 | 5.97 | 0.06 | 1.02 | 5.85 | 5.97 | 5.73 | 4109 |
| 1712093400 | 5.91 | 0 | 0.00 | 5.8099999 | 5.91 | 5.8 | 7081 |
| 1712006940 | 5.91 | 0.13 | 2.25 | 5.86 | 5.94 | 5.86 | 4587 |
| 1711661400 | 5.78 | 0.15 | 2.66 | 5.69 | 5.79 | 5.69 | 8184 |
| 1711574940 | 5.63 | -0.24 | -4.09 | 5.6 | 5.63 | 5.46 | 23601 |
| 1711488540 | 5.87 | 0.09 | 1.56 | 5.71 | 5.87 | 5.61 | 11700 |
| 1711402140 | 5.78 | -0.2 | -3.34 | 5.9 | 5.9 | 5.61 | 10562 |
| 1711143000 | 5.98 | -0.09 | -1.48 | 6.0199999 | 6.0199999 | 5.8099999 | 5977 |
| 1711056600 | 6.07 | 0.02 | 0.33 | 6.1 | 6.12 | 5.99 | 7740 |
| 1710970200 | 6.05 | 0.12 | 2.02 | 6.0599999 | 6.0599999 | 5.88 | 20901 |
| 1710883740 | 5.93 | 0 | 0.00 | 5.9 | 5.94 | 5.8099999 | 17604 |
| 1710797400 | 5.93 | -0.16 | -2.63 | 6.09 | 6.09 | 5.91 | 25590 |
| 1710538200 | 6.09 | -0.5 | -7.59 | 6.21 | 6.21 | 6.01 | 12602 |
| 1710451740 | 6.59 | 0.2 | 3.13 | 6.41 | 6.59 | 6.21 | 8493 |
| 1710365400 | 6.39 | 0.01 | 0.16 | 6.5 | 6.64 | 6.34 | 10730 |
| 1710278940 | 6.38 | 0.04 | 0.63 | 6.35 | 6.44 | 6.3099999 | 7165 |
| 1710192600 | 6.34 | 0.17 | 2.76 | 6.0599999 | 6.39 | 6 | 33018 |
| 1709933400 | 6.17 | -0.01 | -0.16 | 6.17 | 6.17 | 5.75 | 20220 |
| 1709847000 | 6.18 | 0.19 | 3.17 | 6 | 6.18 | 5.9 | 19750 |
| 1709760540 | 5.99 | -0.72 | -10.73 | 6.74 | 6.8 | 5.88 | 30041 |
| 1709674200 | 6.71 | -0.27 | -3.87 | 6.61 | 6.71 | 6.4 | 30807 |
| 1709587740 | 6.98 | -1.17 | -14.36 | 8.08 | 8.08 | 6.65 | 18003 |
| 1709328600 | 8.15 | 0.82 | 11.19 | 7.34 | 8.15 | 7.3 | 7611 |
| 1709242200 | 7.33 | 0.08 | 1.10 | 7.44 | 7.59 | 7.29 | 6818 |
| 1709155800 | 7.25 | -1.58 | -17.89 | 7.3 | 7.35 | 7.1 | 13387 |
| 1709069400 | 8.83 | 1.43 | 19.32 | 7.14 | 8.83 | 7.13 | 3271 |
| 1708983000 | 7.4 | 0.13 | 1.79 | 7.28 | 7.43 | 7.13 | 2982 |
| 1708723800 | 7.27 | 0.45 | 6.60 | 6.82 | 7.27 | 6.65 | 207621 |
| 1708637400 | 6.82 | -0.15 | -2.15 | 6.99 | 6.99 | 6.53 | 6172 |
| 1708550940 | 6.97 | 0.01 | 0.14 | 6.82 | 6.97 | 6.69 | 7179 |
| 1708464600 | 6.96 | -0.01 | -0.14 | 6.83 | 7.23 | 6.64 | 22542 |
| 1708378200 | 6.97 | -0.06 | -0.85 | 7.2 | 7.21 | 6.97 | 6216 |
| 1708119000 | 7.03 | -0.32 | -4.35 | 7.58 | 7.58 | 7.03 | 5895 |
| 1708032600 | 7.35 | -0.28 | -3.67 | 7.79 | 7.8 | 7.07 | 381437 |
| 1707946200 | 7.63 | 0.9 | 13.37 | 7.48 | 7.63 | 7.39 | 36588 |
| 1707514200 | 6.73 | 0.03 | 0.45 | 6.7 | 6.73 | 6.53 | 9611 |
| 1707427800 | 6.7 | 0.77 | 12.98 | 6.48 | 6.7 | 6.47 | 96931 |
| 1707341400 | 5.93 | -0.06 | -1.00 | 6.1 | 6.1 | 5.91 | 1444 |
| 1707255000 | 5.99 | 0.34 | 6.02 | 5.7 | 6.2 | 5.7 | 13731 |
| 1707168600 | 5.65 | 0.08 | 1.44 | 5.66 | 5.66 | 5.57 | 14005 |
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
