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 | 0.0012 | 0.0196078431373 | 6.12 | 6.3 | 5.91 | 7514 | 6.04167087 | CS |
| 4 | -0.2788 | -4.35625 | 6.4 | 6.49 | 5.91 | 5828 | 6.22945576 | CS |
| 12 | -1.1188 | -15.453038674 | 7.24 | 7.8 | 5.77 | 9420 | 6.64004104 | CS |
| 26 | -1.5088 | -19.7745740498 | 7.63 | 8.08 | 5.32 | 9836 | 6.55513923 | CS |
| 52 | 2.1212 | 53.03 | 4 | 8.08 | 3.9211 | 14189 | 6.04048346 | CS |
| 156 | -9.3288 | -60.3805825243 | 15.45 | 19.5 | 2.925 | 459360 | 12.02578508 | CS |
| 260 | -14.7288 | -70.6417266187 | 20.85 | 84.6 | 2.925 | 1009544 | 23.46112765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 6.03 | 0 | 0.00 | 6.12 | 6.14 | 6.03 | 1555 |
| 1722033300 | 6.03 | 0.01 | 0.18 | 6.1 | 6.14 | 6.0201 | 16537 |
| 1721946900 | 6.019 | -0.13 | -2.13 | 6.19 | 6.19 | 6 | 3982 |
| 1721860500 | 6.15 | 0.14 | 2.33 | 6.11 | 6.15 | 5.91 | 5659 |
| 1721774100 | 6.01 | -0.14 | -2.28 | 6.12 | 6.3 | 6.01 | 9839 |
| 1721687700 | 6.15 | 0.15 | 2.50 | 5.93 | 6.1675 | 5.93 | 1766 |
| 1721428500 | 6 | -0.2 | -3.23 | 6.14 | 6.14 | 5.91 | 2334 |
| 1721342100 | 6.2 | -0.04 | -0.56 | 6.29 | 6.2932 | 6.12 | 7079 |
| 1721255700 | 6.235 | -0.07 | -1.03 | 6.2 | 6.3 | 6.2 | 2279 |
| 1721169300 | 6.3 | 0.02 | 0.32 | 6.2834 | 6.3 | 6.1101 | 2763 |
| 1721082900 | 6.2798999 | -0.12 | -1.88 | 6.4 | 6.49 | 6.25 | 6737 |
| 1720823700 | 6.4 | 0.19 | 3.06 | 6.21 | 6.41 | 6.21 | 21104 |
| 1720737300 | 6.21 | -0.08 | -1.33 | 6.29 | 6.3 | 6.18 | 1956 |
| 1720650900 | 6.2935 | -0.06 | -1.01 | 6.36 | 6.36 | 6.205 | 2400 |
| 1720564500 | 6.358 | -0.03 | -0.50 | 6.2699999 | 6.41 | 6.2699999 | 5612 |
| 1720478100 | 6.39 | 0 | 0.00 | 6.3099999 | 6.39 | 6.25 | 12358 |
| 1720218900 | 6.39 | -0.01 | -0.16 | 6.33 | 6.39 | 6.155 | 3277 |
| 1720040640 | 6.4 | 0.08 | 1.27 | 6.25 | 6.4 | 6.16 | 1621 |
| 1719959700 | 6.32 | -0.11 | -1.71 | 6.4 | 6.4 | 6.2901 | 1874 |
| 1719873300 | 6.43 | -0.01 | -0.16 | 6.4 | 6.43 | 6.28 | 2856 |
| 1719614100 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1719527700 | 6.44 | 0.12 | 1.90 | 6.24 | 6.44 | 6.15 | 11166 |
| 1719441300 | 6.32 | 0.17 | 2.76 | 6.08 | 6.32 | 6.0544 | 6795 |
| 1719354900 | 6.15 | -0.07 | -1.13 | 6.22 | 6.32 | 6.15 | 7991 |
| 1719268500 | 6.22 | -0.06 | -0.96 | 6.3099999 | 6.3503999 | 6.2 | 6702 |
| 1719009300 | 6.28 | 0.17 | 2.78 | 6.07 | 6.28 | 5.9101 | 15491 |
| 1718922900 | 6.11 | 0.34 | 5.89 | 5.8 | 6.17 | 5.8 | 29384 |
| 1718750100 | 5.7699999 | -0.5 | -7.97 | 6.17 | 6.2751 | 5.7699999 | 20761 |
| 1718663700 | 6.2699999 | 0.11 | 1.79 | 6.1 | 6.47 | 6.1 | 6473 |
| 1718404500 | 6.16 | -0.18 | -2.84 | 6.35 | 6.35 | 6.04 | 4461 |
| 1718318100 | 6.34 | -0.17 | -2.61 | 6.51 | 6.51 | 6.34 | 5475 |
| 1718231700 | 6.51 | -0.09 | -1.36 | 6.5199999 | 6.6 | 6.42 | 4324 |
| 1718145300 | 6.6 | 0.17 | 2.64 | 6.42 | 6.6631 | 6.42 | 2969 |
| 1718058900 | 6.43 | -0.12 | -1.83 | 6.5 | 6.55 | 6.43 | 1385 |
| 1717799700 | 6.55 | -0.11 | -1.65 | 6.5599999 | 6.68 | 6.43 | 3091 |
| 1717713300 | 6.66 | 0.03 | 0.45 | 6.57 | 6.72 | 6.44 | 10983 |
| 1717626900 | 6.63 | 0.18 | 2.79 | 6.45 | 6.63 | 6.45 | 3203 |
| 1717540500 | 6.45 | 0.14 | 2.22 | 6.13 | 6.5454 | 6.08 | 6048 |
| 1717454100 | 6.3099999 | -0.12 | -1.87 | 6.49 | 6.5 | 6 | 12141 |
| 1717194900 | 6.43 | -0.13 | -1.98 | 6.55 | 6.75 | 6.33 | 2995 |
| 1717108500 | 6.5599999 | 0.05 | 0.77 | 6.67 | 6.82 | 6.5 | 6447 |
| 1717022100 | 6.51 | -0.29 | -4.26 | 6.82 | 6.93 | 6.363 | 4919 |
| 1716935700 | 6.8 | -0.04 | -0.58 | 6.88 | 6.99 | 6.8 | 3541 |
| 1716590100 | 6.84 | -0.07 | -0.94 | 6.8 | 6.8708 | 6.62 | 4179 |
| 1716503700 | 6.905 | -0.09 | -1.32 | 6.88 | 7 | 6.85 | 1446 |
| 1716417300 | 6.9975 | 0.18 | 2.65 | 6.8 | 7.02 | 6.8 | 8257 |
| 1716330900 | 6.817 | -0.17 | -2.47 | 6.9 | 6.98 | 6.81 | 7562 |
| 1716244500 | 6.99 | -0.01 | -0.14 | 6.92 | 7.08 | 6.92 | 8915 |
| 1715985300 | 7 | -0.34 | -4.63 | 7.16 | 7.32 | 7 | 10377 |
| 1715898900 | 7.34 | -0.06 | -0.81 | 7.42 | 7.42 | 7.06 | 8432 |
| 1715812500 | 7.4 | -0.1 | -1.33 | 7.55 | 7.55 | 7.1501 | 14858 |
| 1715726100 | 7.5 | 0.25 | 3.45 | 7.2 | 7.8 | 7.2 | 28985 |
| 1715639700 | 7.25 | 0.41 | 5.99 | 6.84 | 7.25 | 6.8 | 9852 |
| 1715380500 | 6.84 | -0.01 | -0.15 | 6.81 | 7.29 | 6.8 | 32317 |
| 1715294100 | 6.85 | -0.39 | -5.36 | 7.34 | 7.34 | 6.8101 | 17338 |
| 1715207700 | 7.2381 | 0.22 | 3.11 | 6.93 | 7.5 | 6.93 | 33308 |
| 1715121300 | 7.02 | 0.02 | 0.29 | 7.24 | 7.362 | 6.987 | 51379 |
| 1715034900 | 7 | 0.68 | 10.67 | 6.14 | 7.17 | 6.0822 | 31073 |
| 1714775700 | 6.325 | 0.21 | 3.35 | 6.11 | 6.4479 | 6.11 | 6413 |
| 1714689300 | 6.12 | 0.08 | 1.32 | 6.09 | 6.4 | 6.09 | 1623 |
| 1714602900 | 6.04 | -0.2 | -3.20 | 6.2699999 | 6.5718 | 6.04 | 10027 |
| 1714516500 | 6.2394 | 0.54 | 9.46 | 5.9 | 6.35 | 5.8 | 5649 |
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
