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 | -0.2 | -3.50262697023 | 5.71 | 5.74 | 5.495 | 389531 | 5.59574262 | CS |
| 4 | -0.94 | -14.5736434109 | 6.45 | 6.62 | 5.495 | 454879 | 5.86968419 | CS |
| 12 | -0.77 | -12.2611464968 | 6.28 | 6.62 | 5.495 | 423633 | 6.05744485 | CS |
| 26 | -0.76 | -12.1212121212 | 6.27 | 7.52 | 5.26 | 487635 | 6.0578815 | CS |
| 52 | -4.15 | -42.9606625259 | 9.66 | 10.17 | 5.26 | 569352 | 6.82308583 | CS |
| 156 | -22.39 | -80.2508960573 | 27.9 | 32 | 5.26 | 396251 | 12.62780439 | CS |
| 260 | -14.73 | -72.7766798419 | 20.24 | 32 | 5.26 | 347110 | 13.50604049 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 5.51 | -0.05 | -0.90 | 5.62 | 5.655 | 5.495 | 375256 |
| 1720218900 | 5.5599999 | -0.12 | -2.11 | 5.64 | 5.68 | 5.5 | 488056 |
| 1720040640 | 5.68 | 0.02 | 0.35 | 5.69 | 5.705 | 5.6 | 248652 |
| 1719959700 | 5.66 | -0.06 | -1.05 | 5.71 | 5.74 | 5.6097 | 446160 |
| 1719873300 | 5.72 | -0.33 | -5.45 | 6.05 | 6.125 | 5.715 | 491740 |
| 1719614100 | 6.05 | 0.12 | 2.02 | 5.93 | 6.11 | 5.93 | 756697 |
| 1719527700 | 5.93 | 0.17 | 2.95 | 5.75 | 5.93 | 5.715 | 339425 |
| 1719441300 | 5.76 | 0.08 | 1.41 | 5.69 | 5.805 | 5.65 | 306348 |
| 1719354900 | 5.68 | 0.02 | 0.35 | 5.63 | 5.73 | 5.5599999 | 509364 |
| 1719268500 | 5.66 | -0.22 | -3.74 | 5.87 | 5.94 | 5.65 | 391069 |
| 1719009300 | 5.88 | -0.04 | -0.68 | 5.97 | 5.98 | 5.845 | 795059 |
| 1718922900 | 5.92 | 0.27 | 4.78 | 5.61 | 5.94 | 5.595 | 484438 |
| 1718750100 | 5.65 | -0.24 | -4.07 | 5.92 | 5.92 | 5.64 | 436107 |
| 1718663700 | 5.89 | -0.26 | -4.23 | 6.11 | 6.11 | 5.85 | 419400 |
| 1718404500 | 6.15 | -0.07 | -1.13 | 6.18 | 6.24 | 6.05 | 363234 |
| 1718318100 | 6.22 | 0.08 | 1.30 | 6.15 | 6.2574 | 6.12 | 279340 |
| 1718231700 | 6.14 | -0.26 | -4.06 | 6.51 | 6.62 | 6.045 | 576992 |
| 1718145300 | 6.4 | -0.06 | -0.93 | 6.45 | 6.5 | 6.25 | 480479 |
| 1718058900 | 6.46 | 0.21 | 3.36 | 6.26 | 6.58 | 6.18 | 543966 |
| 1717799700 | 6.25 | -0.27 | -4.14 | 6.44 | 6.53 | 6.23 | 384837 |
| 1717713300 | 6.5199999 | 0.02 | 0.31 | 6.5 | 6.525 | 6.38 | 288521 |
| 1717626900 | 6.5 | 0.1 | 1.56 | 6.5 | 6.57 | 6.3503999 | 464292 |
| 1717540500 | 6.4 | 0 | 0.00 | 6.36 | 6.46 | 6.3 | 301763 |
| 1717454100 | 6.4 | 0.09 | 1.43 | 6.3099999 | 6.5 | 6.2699999 | 384985 |
| 1717194900 | 6.3099999 | 0.04 | 0.64 | 6.3099999 | 6.43 | 6.26 | 316397 |
| 1717108500 | 6.2699999 | 0.14 | 2.28 | 6.15 | 6.28 | 6.065 | 355123 |
| 1717022100 | 6.13 | -0.11 | -1.76 | 6.17 | 6.295 | 6.11 | 273504 |
| 1716935700 | 6.24 | 0.07 | 1.13 | 6.33 | 6.33 | 6.03 | 329019 |
| 1716590100 | 6.17 | 0.05 | 0.82 | 6.2699999 | 6.2699999 | 6.0599999 | 214155 |
| 1716503700 | 6.12 | -0.2 | -3.16 | 6.32 | 6.3684 | 6.04 | 459506 |
| 1716417300 | 6.32 | 0.46 | 7.85 | 5.89 | 6.41 | 5.75 | 697602 |
| 1716330900 | 5.86 | 0.05 | 0.86 | 5.7699999 | 5.9349999 | 5.7208 | 539316 |
| 1716244500 | 5.8099999 | -0.23 | -3.81 | 6.14 | 6.14 | 5.8 | 348611 |
| 1715985300 | 6.04 | -0.38 | -5.92 | 6.45 | 6.5819 | 6.04 | 310292 |
| 1715898900 | 6.42 | 0.06 | 0.94 | 6.36 | 6.42 | 6.28 | 279202 |
| 1715812500 | 6.36 | 0.19 | 3.08 | 6.2 | 6.41 | 6.17 | 323100 |
| 1715726100 | 6.17 | 0.05 | 0.82 | 6.19 | 6.2699999 | 6.115 | 373107 |
| 1715639700 | 6.12 | 0.07 | 1.16 | 6.09 | 6.24 | 6.03 | 395701 |
| 1715380500 | 6.05 | -0.07 | -1.14 | 6.14 | 6.25 | 5.93 | 424071 |
| 1715294100 | 6.12 | 0.23 | 3.90 | 5.98 | 6.12 | 5.84 | 394945 |
| 1715207700 | 5.89 | -0.25 | -4.07 | 6.07 | 6.105 | 5.835 | 437388 |
| 1715121300 | 6.14 | -0.06 | -0.97 | 6.24 | 6.26 | 6.12 | 278859 |
| 1715034900 | 6.2 | -0.07 | -1.12 | 6.3099999 | 6.4 | 6.16 | 471994 |
| 1714775700 | 6.2699999 | 0.19 | 3.12 | 6.12 | 6.2699999 | 6.07 | 307449 |
| 1714689300 | 6.08 | 0.3 | 5.19 | 6.19 | 6.2925 | 6.0599999 | 772445 |
| 1714602900 | 5.78 | -0.01 | -0.17 | 5.83 | 5.975 | 5.71 | 357073 |
| 1714516500 | 5.79 | -0.03 | -0.52 | 5.75 | 5.855 | 5.66 | 381024 |
| 1714430100 | 5.82 | 0.01 | 0.17 | 5.8099999 | 5.965 | 5.8099999 | 288312 |
| 1714170900 | 5.8099999 | 0.03 | 0.52 | 5.78 | 6.44 | 5.76 | 313347 |
| 1714084500 | 5.78 | -0.09 | -1.53 | 5.8 | 5.845 | 5.715 | 369926 |
| 1713998100 | 5.87 | -0.16 | -2.65 | 5.99 | 6.03 | 5.83 | 583334 |
| 1713911700 | 6.03 | -0.24 | -3.75 | 6.29 | 6.3 | 6 | 379009 |
| 1713825300 | 6.265 | 0 | 0.08 | 6.3 | 6.3949999 | 6.19 | 336227 |
| 1713566100 | 6.26 | 0.14 | 2.29 | 5.985 | 6.2699999 | 5.985 | 479291 |
| 1713479700 | 6.12 | -0.21 | -3.32 | 6.35 | 6.38 | 6.11 | 806891 |
| 1713393300 | 6.33 | -0.18 | -2.76 | 6.5199999 | 6.55 | 6.3000999 | 490691 |
| 1713306900 | 6.51 | 0.2 | 3.17 | 6.28 | 6.555 | 6.245 | 503993 |
| 1713220500 | 6.3099999 | -0.06 | -0.94 | 6.41 | 6.42 | 6.25 | 596541 |
| 1712961300 | 6.37 | -0.43 | -6.32 | 6.76 | 6.9 | 6.32 | 608810 |
| 1712874900 | 6.8 | -0.05 | -0.73 | 6.84 | 7.0256 | 6.785 | 761621 |
| 1712788500 | 6.85 | -0.12 | -1.72 | 6.8 | 7.045 | 6.8 | 573604 |
| 1712702100 | 6.97 | 0.36 | 5.45 | 7.01 | 7.165 | 6.8412 | 1296923 |
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
