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 | 0.02 | 0.333333333333 | 6 | 6.09 | 5.89 | 7064673 | 5.94722731 | CS |
| 4 | -0.2 | -3.2154340836 | 6.22 | 6.29 | 5.89 | 9752971 | 6.0755492 | CS |
| 12 | 0.55 | 10.0548446069 | 5.47 | 6.29 | 4.93 | 4931466 | 5.83371484 | CS |
| 26 | 0.7 | 13.1578947368 | 5.32 | 6.62 | 4.405 | 4094900 | 5.56161053 | CS |
| 52 | 1.33 | 28.3582089552 | 4.69 | 6.62 | 2.82 | 3283276 | 5.02418522 | CS |
| 156 | -3.48 | -36.6315789474 | 9.5 | 10.14 | 2.82 | 2678688 | 6.06445077 | CS |
| 260 | 2.36 | 64.4808743169 | 3.66 | 11.51 | 2.82 | 2650133 | 6.54312352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 6.0199999 | 0.04 | 0.67 | 6 | 6.09 | 5.96 | 10714149 |
| 1721946900 | 5.98 | 0.08 | 1.36 | 5.92 | 5.98 | 5.89 | 8789267 |
| 1721860500 | 5.9 | -0.02 | -0.34 | 5.91 | 5.98 | 5.9 | 4655973 |
| 1721774100 | 5.92 | -0.07 | -1.09 | 5.98 | 6 | 5.915 | 14112591 |
| 1721687700 | 5.985 | -0.01 | -0.08 | 6.01 | 6.04 | 5.97 | 4903482 |
| 1721428500 | 5.99 | -0.01 | -0.17 | 6.0199999 | 6.05 | 5.97 | 3682896 |
| 1721342100 | 6 | -0.06 | -0.99 | 6.0599999 | 6.07 | 5.97 | 6401045 |
| 1721255700 | 6.0599999 | -0.04 | -0.66 | 6.1 | 6.12 | 6.04 | 7062448 |
| 1721169300 | 6.1 | -0.02 | -0.33 | 6.12 | 6.14 | 6.09 | 5739397 |
| 1721082900 | 6.12 | 0.05 | 0.82 | 6.08 | 6.12 | 6.05 | 7172538 |
| 1720823700 | 6.07 | -0.08 | -1.30 | 6.16 | 6.19 | 6.03 | 5326639 |
| 1720737300 | 6.15 | 0.1 | 1.65 | 6.08 | 6.16 | 6.045 | 12588411 |
| 1720650900 | 6.05 | -0.01 | -0.17 | 6.1 | 6.12 | 6.0199999 | 4834680 |
| 1720564500 | 6.0599999 | -0.06 | -0.98 | 6.1 | 6.12 | 6.0599999 | 9744243 |
| 1720478100 | 6.12 | -0.03 | -0.49 | 6.2 | 6.22 | 6.1 | 5374295 |
| 1720218900 | 6.15 | -0.11 | -1.76 | 6.22 | 6.24 | 6.14 | 4221117 |
| 1720040640 | 6.26 | 0.06 | 0.97 | 6.19 | 6.26 | 6.18 | 7623704 |
| 1719959700 | 6.2 | 0.09 | 1.47 | 6.1 | 6.21 | 6.1 | 6285382 |
| 1719873300 | 6.11 | 0.85 | 16.16 | 6.11 | 6.15 | 5.99 | 15920552 |
| 1719614100 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1719527700 | 5.26 | 0.08 | 1.54 | 5.2 | 5.29 | 5.12 | 3194079 |
| 1719441300 | 5.18 | 0.11 | 2.17 | 5.0199999 | 5.19 | 4.97 | 1525752 |
| 1719354900 | 5.07 | -0.16 | -3.06 | 5.19 | 5.24 | 5.045 | 1676106 |
| 1719268500 | 5.23 | 0.07 | 1.36 | 5.16 | 5.35 | 5.13 | 1866607 |
| 1719009300 | 5.16 | 0.07 | 1.38 | 5.07 | 5.195 | 5.05 | 2425441 |
| 1718922900 | 5.09 | -0.07 | -1.36 | 5.12 | 5.22 | 5.035 | 1520844 |
| 1718750100 | 5.16 | -0.15 | -2.82 | 5.29 | 5.3442 | 5.13 | 6252379 |
| 1718663700 | 5.3099999 | 0.08 | 1.53 | 5.19 | 5.33 | 5.04 | 1868297 |
| 1718404500 | 5.23 | -0.01 | -0.19 | 5.17 | 5.26 | 5.125 | 1406924 |
| 1718318100 | 5.24 | -0.21 | -3.85 | 5.44 | 5.5 | 5.18 | 1856711 |
| 1718231700 | 5.45 | 0.06 | 1.11 | 5.59 | 5.71 | 5.42 | 2134419 |
| 1718145300 | 5.39 | -0.06 | -1.10 | 5.4 | 5.51 | 5.305 | 1923164 |
| 1718058900 | 5.45 | 0.04 | 0.74 | 5.33 | 5.465 | 5.205 | 2100247 |
| 1717799700 | 5.41 | -0.11 | -1.99 | 5.42 | 5.458 | 5.355 | 2303276 |
| 1717713300 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.68 | 5.4809 | 1448880 |
| 1717626900 | 5.51 | 0.08 | 1.47 | 5.46 | 5.605 | 5.46 | 1378151 |
| 1717540500 | 5.43 | -0.51 | -8.59 | 5.87 | 5.9 | 5.37 | 2849673 |
| 1717454100 | 5.94 | 0.22 | 3.85 | 5.79 | 5.95 | 5.68 | 2627185 |
| 1717194900 | 5.72 | 0.26 | 4.76 | 5.48 | 5.785 | 5.455 | 3143819 |
| 1717108500 | 5.46 | -0.25 | -4.38 | 5.7 | 5.7 | 5.455 | 2585543 |
| 1717022100 | 5.71 | 0.11 | 1.96 | 5.51 | 5.735 | 5.51 | 2502554 |
| 1716935700 | 5.6 | 0.14 | 2.56 | 5.51 | 5.68 | 5.3949999 | 2844518 |
| 1716590100 | 5.46 | 0.35 | 6.85 | 5.16 | 5.49 | 5.16 | 2000462 |
| 1716503700 | 5.11 | -0.04 | -0.78 | 5.14 | 5.2 | 5.045 | 1956699 |
| 1716417300 | 5.15 | -0.08 | -1.53 | 5.15 | 5.2699999 | 5.13 | 1679287 |
| 1716330900 | 5.23 | -0.11 | -2.06 | 5.2699999 | 5.32 | 5.12 | 1562002 |
| 1716244500 | 5.34 | 0.08 | 1.52 | 5.28 | 5.47 | 5.2699999 | 3089423 |
| 1715985300 | 5.26 | -0.05 | -0.94 | 5.34 | 5.43 | 5.2 | 2815713 |
| 1715898900 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.62 | 5.275 | 3922040 |
| 1715812500 | 5.35 | -0.45 | -7.76 | 5.6 | 5.88 | 5.335 | 8584224 |
| 1715726100 | 5.8 | 0.79 | 15.77 | 5.36 | 5.82 | 5.25 | 6777181 |
| 1715639700 | 5.01 | -0.04 | -0.79 | 5.08 | 5.14 | 4.93 | 2950614 |
| 1715380500 | 5.05 | -0.01 | -0.20 | 5.09 | 5.115 | 5.01 | 1400975 |
| 1715294100 | 5.0599999 | -0.16 | -3.07 | 5.22 | 5.24 | 5.0199999 | 1614007 |
| 1715207700 | 5.22 | -0.04 | -0.76 | 5.13 | 5.34 | 5.085 | 2069143 |
| 1715121300 | 5.26 | -0.04 | -0.75 | 5.37 | 5.42 | 5.19 | 954117 |
| 1715034900 | 5.3 | 0.06 | 1.15 | 5.29 | 5.3575 | 5.225 | 1178332 |
| 1714775700 | 5.24 | -0.02 | -0.38 | 5.47 | 5.64 | 5.22 | 1976802 |
| 1714689300 | 5.26 | 0.27 | 5.41 | 5.1 | 5.2699999 | 4.95 | 1562411 |
| 1714602900 | 4.99 | 0.17 | 3.53 | 4.75 | 5.16 | 4.75 | 1542611 |
| 1714516500 | 4.82 | -0.19 | -3.79 | 4.89 | 5 | 4.8099999 | 2485512 |
| 1714430100 | 5.01 | -0.09 | -1.76 | 5.12 | 5.22 | 4.97 | 2297062 |
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
