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 | -0.008 | -0.130081300813 | 6.15 | 6.3199 | 6.105 | 72928 | 6.22047113 | CS |
| 4 | 0.342 | 5.89655172414 | 5.8 | 6.3199 | 5.75 | 55825 | 6.06138431 | CS |
| 12 | 0.632 | 11.4700544465 | 5.51 | 6.3199 | 5.41 | 55927 | 5.83891743 | CS |
| 26 | 0.982 | 19.0310077519 | 5.16 | 6.3199 | 5.09 | 65611 | 5.6066249 | CS |
| 52 | -0.148 | -2.35294117647 | 6.29 | 6.63 | 4.73 | 62589 | 5.71744766 | CS |
| 156 | -2.628 | -29.9657924743 | 8.77 | 9.7441 | 4.3 | 55197 | 5.88218163 | CS |
| 260 | -2.358 | -27.7411764706 | 8.5 | 9.7441 | 3.9301 | 49322 | 6.41405662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 6.142 | -0.12 | -1.88 | 6.23 | 6.3199 | 6.12 | 83172 |
| 1721773800 | 6.26 | -0.01 | -0.16 | 6.29 | 6.3099999 | 6.11 | 124942 |
| 1721687400 | 6.2699999 | 0.06 | 0.97 | 6.2 | 6.28 | 6.1757 | 80950 |
| 1721428200 | 6.21 | 0.04 | 0.65 | 6.16 | 6.21 | 6.16 | 34822 |
| 1721341800 | 6.17 | 0.05 | 0.82 | 6.15 | 6.17 | 6.105 | 40755 |
| 1721255400 | 6.12 | 0.02 | 0.33 | 6.09 | 6.189 | 6.0199999 | 63180 |
| 1721169000 | 6.1 | 0.1 | 1.67 | 6.01 | 6.1 | 5.995 | 64303 |
| 1721082600 | 6 | 0.03 | 0.50 | 5.97 | 6.05 | 5.955 | 77986 |
| 1720823400 | 5.97 | 0 | 0.00 | 5.97 | 6 | 5.97 | 29930 |
| 1720737000 | 5.97 | 0.06 | 0.95 | 5.88 | 5.99 | 5.88 | 48602 |
| 1720650600 | 5.9137 | -0.01 | -0.10 | 5.93 | 5.95 | 5.8000999 | 45334 |
| 1720564200 | 5.9199 | 0.01 | 0.17 | 5.94 | 5.95 | 5.8000999 | 55714 |
| 1720477800 | 5.91 | -0.07 | -1.17 | 5.91 | 5.97 | 5.75 | 19295 |
| 1720218600 | 5.98 | -0.02 | -0.33 | 5.95 | 6 | 5.95 | 41663 |
| 1720040640 | 6 | 0.04 | 0.67 | 5.76 | 6 | 5.76 | 33367 |
| 1719959400 | 5.96 | 0.16 | 2.76 | 5.79 | 5.96 | 5.75 | 60848 |
| 1719873000 | 5.8 | -0.08 | -1.36 | 5.79 | 5.88 | 5.79 | 62358 |
| 1719613800 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1719527400 | 5.88 | 0.18 | 3.16 | 5.8 | 5.94 | 5.78 | 37634 |
| 1719441000 | 5.7 | 0.01 | 0.18 | 5.7 | 5.7178 | 5.68 | 21258 |
| 1719354600 | 5.69 | -0.06 | -1.04 | 5.7 | 5.79 | 5.68 | 77264 |
| 1719268200 | 5.75 | -0.05 | -0.86 | 5.8 | 5.815 | 5.75 | 26145 |
| 1719009000 | 5.8 | -0.15 | -2.52 | 5.8 | 5.89 | 5.7401 | 27031 |
| 1718922600 | 5.95 | -0.01 | -0.17 | 5.97 | 6.0199999 | 5.95 | 55037 |
| 1718749800 | 5.96 | 0.01 | 0.17 | 6 | 6.0199999 | 5.95 | 47788 |
| 1718663400 | 5.95 | 0.09 | 1.54 | 5.89 | 5.9703 | 5.86 | 53195 |
| 1718404200 | 5.86 | -0.03 | -0.51 | 5.75 | 5.94 | 5.75 | 32731 |
| 1718317800 | 5.8901 | 0.08 | 1.38 | 5.89 | 5.96 | 5.842 | 50570 |
| 1718231400 | 5.8099999 | 0.03 | 0.52 | 5.79 | 5.82 | 5.7786 | 18486 |
| 1718145000 | 5.78 | 0.03 | 0.52 | 5.75 | 5.79 | 5.75 | 22916 |
| 1718058600 | 5.75 | 0.03 | 0.52 | 5.68 | 5.7699999 | 5.68 | 26721 |
| 1717799400 | 5.72 | 0.04 | 0.70 | 5.65 | 5.73 | 5.65 | 40517 |
| 1717713000 | 5.68 | 0.02 | 0.35 | 5.65 | 5.7 | 5.65 | 35830 |
| 1717626600 | 5.66 | -0.03 | -0.53 | 5.66 | 5.7199 | 5.64 | 30348 |
| 1717540200 | 5.69 | 0.07 | 1.25 | 5.64 | 5.7009999 | 5.63 | 45867 |
| 1717453800 | 5.62 | 0.12 | 2.18 | 5.5599999 | 5.76 | 5.5599999 | 81517 |
| 1717194600 | 5.5 | 0.06 | 1.10 | 5.53 | 5.6 | 5.47 | 152608 |
| 1717108200 | 5.44 | -0.27 | -4.73 | 5.67 | 5.78 | 5.41 | 233288 |
| 1717021800 | 5.71 | -0.03 | -0.44 | 5.7 | 5.737 | 5.66 | 34980 |
| 1716935400 | 5.735 | -0.03 | -0.43 | 5.78 | 5.78 | 5.73 | 45918 |
| 1716589800 | 5.76 | 0.03 | 0.52 | 5.76 | 5.7699999 | 5.73 | 31610 |
| 1716503400 | 5.73 | -0.13 | -2.22 | 5.8 | 5.85 | 5.73 | 77081 |
| 1716417000 | 5.86 | -0.17 | -2.82 | 5.9 | 5.9978 | 5.66 | 74795 |
| 1716330600 | 6.03 | 0.02 | 0.33 | 6 | 6.0794 | 6 | 68305 |
| 1716244200 | 6.01 | 0.02 | 0.33 | 6.0199999 | 6.1 | 6.005 | 123186 |
| 1715985000 | 5.99 | 0 | 0.00 | 5.95 | 6.01 | 5.8495 | 37498 |
| 1715898600 | 5.99 | 0.06 | 1.01 | 5.95 | 6.13 | 5.93 | 85100 |
| 1715812200 | 5.93 | 0.09 | 1.54 | 5.84 | 5.9301 | 5.8099999 | 43941 |
| 1715725800 | 5.84 | 0.03 | 0.52 | 5.8 | 5.84 | 5.75 | 30607 |
| 1715639400 | 5.8099999 | 0.11 | 1.93 | 5.75 | 5.8099999 | 5.725 | 54896 |
| 1715380200 | 5.7 | 0.04 | 0.62 | 5.65 | 5.72 | 5.65 | 33817 |
| 1715293800 | 5.665 | 0 | 0.09 | 5.66 | 5.69 | 5.6201 | 32490 |
| 1715207400 | 5.66 | 0.04 | 0.80 | 5.62 | 5.66 | 5.59 | 72627 |
| 1715121000 | 5.615 | 0.02 | 0.27 | 5.63 | 5.6497 | 5.5801 | 41937 |
| 1715034600 | 5.6 | 0.02 | 0.36 | 5.53 | 5.619 | 5.53 | 56229 |
| 1714775400 | 5.58 | 0.02 | 0.36 | 5.57 | 5.5942 | 5.54 | 61661 |
| 1714689000 | 5.5599999 | -0.01 | -0.18 | 5.51 | 5.57 | 5.51 | 41254 |
| 1714602600 | 5.57 | 0.1 | 1.83 | 5.49 | 5.59 | 5.49 | 29514 |
| 1714516200 | 5.47 | -0.08 | -1.44 | 5.59 | 5.59 | 5.47 | 47363 |
| 1714429800 | 5.55 | -0.02 | -0.36 | 5.55 | 5.55 | 5.475 | 41358 |
| 1714170600 | 5.57 | 0.1 | 1.83 | 5.47 | 5.6515 | 5.4597 | 122564 |
| 1714084200 | 5.47 | -0.02 | -0.36 | 5.49 | 5.49 | 5.37 | 26056 |
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
