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 | 0.01 | 0.161030595813 | 6.21 | 6.54 | 6.01 | 1422427 | 6.26809007 | CS |
| 4 | -1.13 | -15.3741496599 | 7.35 | 7.8 | 5.95 | 2466178 | 6.47633563 | CS |
| 12 | 0.325 | 5.51314673452 | 5.895 | 7.82 | 4.99 | 3144630 | 6.28074547 | CS |
| 26 | -1.15 | -15.6037991859 | 7.37 | 7.82 | 4.99 | 2764530 | 6.44071651 | CS |
| 52 | -3.33 | -34.8691099476 | 9.55 | 9.855 | 4.67 | 2584876 | 6.65582656 | CS |
| 156 | -2.56 | -29.1571753986 | 8.78 | 16.33 | 4.67 | 1852665 | 7.88389328 | CS |
| 260 | -5.28 | -45.9130434783 | 11.5 | 16.33 | 4.67 | 1827139 | 7.90132166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 6.21 | -0.16 | -2.51 | 6.36 | 6.36 | 6.14 | 983168 |
| 1720478100 | 6.37 | 0.08 | 1.27 | 6.39 | 6.54 | 6.28 | 2657949 |
| 1720218900 | 6.29 | 0.17 | 2.78 | 6.0599999 | 6.3099999 | 6.0599999 | 1047659 |
| 1720040640 | 6.12 | 0 | 0.00 | 6.14 | 6.205 | 6.0599999 | 632212 |
| 1719959700 | 6.12 | -0.09 | -1.45 | 6.21 | 6.25 | 6.01 | 1351888 |
| 1719873300 | 6.21 | 0.02 | 0.32 | 6.17 | 6.22 | 5.95 | 2057850 |
| 1719614100 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1719527700 | 6.19 | -0.15 | -2.37 | 6.3 | 6.34 | 6.16 | 1285074 |
| 1719441300 | 6.34 | 0.25 | 4.11 | 6.1 | 6.36 | 6 | 1455214 |
| 1719354900 | 6.09 | 0.01 | 0.16 | 6.12 | 6.24 | 6.0199999 | 2296622 |
| 1719268500 | 6.08 | -0.3 | -4.70 | 6.33 | 6.35 | 6.03 | 3187530 |
| 1719009300 | 6.38 | 0.21 | 3.32 | 6.07 | 6.4 | 6.07 | 6446432 |
| 1718922900 | 6.175 | -0.32 | -4.93 | 6.4 | 6.43 | 6.135 | 2297785 |
| 1718750100 | 6.495 | -0.34 | -4.90 | 6.8 | 6.8 | 6.42 | 1804861 |
| 1718663700 | 6.83 | -0.22 | -3.12 | 6.93 | 6.95 | 6.34 | 3540110 |
| 1718404500 | 7.05 | -0.34 | -4.60 | 7.25 | 7.2975 | 7 | 1841278 |
| 1718318100 | 7.39 | -0.08 | -1.07 | 7.49 | 7.52 | 7.16 | 2441816 |
| 1718231700 | 7.47 | 0.12 | 1.63 | 7.625 | 7.8 | 7.435 | 2302737 |
| 1718145300 | 7.35 | -0.07 | -0.94 | 7.35 | 7.42 | 7.26 | 1210272 |
| 1718058900 | 7.42 | -0.01 | -0.13 | 7.3 | 7.51 | 7.25 | 2738272 |
| 1717799700 | 7.43 | -0.24 | -3.13 | 7.51 | 7.67 | 7.2501 | 1970472 |
| 1717713300 | 7.67 | -0.13 | -1.67 | 7.75 | 7.79 | 7.475 | 1993067 |
| 1717626900 | 7.8 | 0.26 | 3.45 | 7.66 | 7.82 | 7.5976 | 2838981 |
| 1717540500 | 7.54 | -0.01 | -0.13 | 7.44 | 7.55 | 7.06 | 3564905 |
| 1717454100 | 7.55 | 0.88 | 13.19 | 6.82 | 7.74 | 6.665 | 17891926 |
| 1717194900 | 6.67 | -0.08 | -1.19 | 6.81 | 6.975 | 6.6 | 2928371 |
| 1717108500 | 6.75 | 0.09 | 1.35 | 6.65 | 6.9 | 6.65 | 1705293 |
| 1717022100 | 6.66 | -0.04 | -0.60 | 6.46 | 6.78 | 6.45 | 4586860 |
| 1716935700 | 6.7 | 0.26 | 4.04 | 6.47 | 6.88 | 6.45 | 1999636 |
| 1716590100 | 6.44 | 0.24 | 3.87 | 6.2699999 | 6.63 | 6.22 | 1785951 |
| 1716503700 | 6.2 | -0.34 | -5.20 | 6.5599999 | 6.7176 | 6.12 | 1994620 |
| 1716417300 | 6.54 | 0.21 | 3.32 | 6.4 | 6.66 | 6.37 | 2089121 |
| 1716330900 | 6.33 | -0.04 | -0.63 | 6.26 | 6.365 | 6.2 | 1501824 |
| 1716244500 | 6.37 | 0.04 | 0.63 | 6.33 | 6.455 | 6.245 | 1380961 |
| 1715985300 | 6.33 | 0.2 | 3.26 | 6.17 | 6.43 | 6.0599999 | 3049009 |
| 1715898900 | 6.13 | 0.04 | 0.66 | 6.12 | 6.22 | 5.98 | 1988875 |
| 1715812500 | 6.09 | 0.08 | 1.33 | 6.13 | 6.23 | 5.91 | 2005626 |
| 1715726100 | 6.01 | 0.35 | 6.18 | 5.8 | 6.12 | 5.73 | 5189200 |
| 1715639700 | 5.66 | -0.1 | -1.74 | 5.8099999 | 5.845 | 5.48 | 3839687 |
| 1715380500 | 5.76 | -0.03 | -0.52 | 5.35 | 6.24 | 5.3099999 | 7684301 |
| 1715294100 | 5.79 | -0.03 | -0.52 | 5.82 | 5.905 | 5.715 | 4147614 |
| 1715207700 | 5.82 | -0.19 | -3.16 | 5.88 | 5.96 | 5.785 | 1994601 |
| 1715121300 | 6.01 | -0.12 | -1.96 | 6.12 | 6.29 | 6.01 | 1248354 |
| 1715034900 | 6.13 | 0.16 | 2.68 | 6.04 | 6.14 | 5.965 | 1370405 |
| 1714775700 | 5.97 | 0.16 | 2.75 | 6 | 6.2 | 5.9 | 1541667 |
| 1714689300 | 5.8099999 | 0.33 | 6.02 | 5.6 | 5.82 | 5.46 | 1590857 |
| 1714602900 | 5.48 | -0.14 | -2.49 | 5.5199999 | 5.805 | 5.44 | 1824493 |
| 1714516500 | 5.62 | -0.19 | -3.27 | 5.69 | 5.82 | 5.59 | 2216905 |
| 1714430100 | 5.8099999 | 0.21 | 3.75 | 5.67 | 5.89 | 5.58 | 1903857 |
| 1714170900 | 5.6 | 0.13 | 2.38 | 5.46 | 5.79 | 5.43 | 2799701 |
| 1714084500 | 5.47 | -0.07 | -1.26 | 5.51 | 5.59 | 5.235 | 2208031 |
| 1713998100 | 5.54 | 0.33 | 6.33 | 5.4 | 5.57 | 5.25 | 7670496 |
| 1713911700 | 5.21 | 0.1 | 1.96 | 5.14 | 5.53 | 4.99 | 8763399 |
| 1713825300 | 5.11 | -0.25 | -4.66 | 5.4 | 5.46 | 5.07 | 7551836 |
| 1713566100 | 5.36 | -0.18 | -3.25 | 5.44 | 5.5 | 5.285 | 4145192 |
| 1713479700 | 5.54 | -0.24 | -4.15 | 5.76 | 5.7699999 | 5.47 | 3948262 |
| 1713393300 | 5.78 | -0.07 | -1.20 | 5.89 | 6.03 | 5.7509 | 2656534 |
| 1713306900 | 5.85 | -0.15 | -2.50 | 5.94 | 6.035 | 5.8099999 | 2943433 |
| 1713220500 | 6 | -0.37 | -5.81 | 6.36 | 6.415 | 5.99 | 3270914 |
| 1712961300 | 6.37 | -0.2 | -3.04 | 6.5 | 6.5 | 6.3 | 1413550 |
| 1712874900 | 6.57 | 0.06 | 0.92 | 6.55 | 6.61 | 6.365 | 3513974 |
| 1712788500 | 6.51 | -0.6 | -8.44 | 6.75 | 6.77 | 6.44 | 3244690 |
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
