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 | 0.3 | 5.04201680672 | 5.95 | 6.41 | 5.89 | 774708 | 6.19071118 | CS |
| 4 | 0.355 | 6.02205258694 | 5.895 | 6.41 | 5.52 | 858809 | 5.94193772 | CS |
| 12 | 1.264 | 25.3509827517 | 4.986 | 6.78 | 4.93 | 832980 | 5.94003884 | CS |
| 26 | 0.82 | 15.1012891344 | 5.43 | 6.78 | 4.3284 | 1177098 | 5.47133762 | CS |
| 52 | 2.96 | 89.9696048632 | 3.29 | 6.78 | 3.05 | 712004 | 5.30951891 | CS |
| 156 | 2.27 | 57.0351758794 | 3.98 | 6.78 | 1.37 | 555210 | 4.3133901 | CS |
| 260 | 2.27 | 57.0351758794 | 3.98 | 6.78 | 1.37 | 555210 | 4.3133901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 6.25 | -0.05 | -0.79 | 6.34 | 6.41 | 6.25 | 1106301 |
| 1720564500 | 6.3 | 0.26 | 4.30 | 6.0599999 | 6.3099999 | 6.0599999 | 1623447 |
| 1720478100 | 6.04 | -0.1 | -1.63 | 6.13 | 6.13 | 5.995 | 630025 |
| 1720218900 | 6.14 | 0.16 | 2.68 | 6.07 | 6.17 | 5.965 | 597835 |
| 1720040640 | 5.98 | 0.14 | 2.40 | 5.95 | 6.01 | 5.89 | 247523 |
| 1719959700 | 5.84 | -0.13 | -2.18 | 5.85 | 5.95 | 5.8 | 680464 |
| 1719873300 | 5.97 | -0.27 | -4.33 | 6.15 | 6.19 | 5.945 | 599154 |
| 1719614100 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1719527700 | 6.24 | 0.09 | 1.46 | 6.13 | 6.28 | 6.08 | 702054 |
| 1719441300 | 6.15 | 0.08 | 1.32 | 6.05 | 6.17 | 5.96 | 801293 |
| 1719354900 | 6.07 | 0.17 | 2.88 | 6.07 | 6.15 | 6 | 1090247 |
| 1719268500 | 5.9 | 0.12 | 2.08 | 5.9 | 6.025 | 5.87 | 540766 |
| 1719009300 | 5.78 | 0.02 | 0.35 | 5.76 | 5.83 | 5.67 | 2558312 |
| 1718922900 | 5.76 | 0.06 | 1.05 | 5.8 | 5.9 | 5.7 | 1801567 |
| 1718750100 | 5.7 | -0.11 | -1.89 | 5.79 | 5.86 | 5.69 | 602794 |
| 1718663700 | 5.8099999 | 0.02 | 0.35 | 5.74 | 5.87 | 5.715 | 937801 |
| 1718404500 | 5.79 | 0.16 | 2.84 | 5.58 | 5.8 | 5.5746 | 564397 |
| 1718318100 | 5.63 | -0.04 | -0.71 | 5.68 | 5.7 | 5.5199999 | 425034 |
| 1718231700 | 5.67 | -0.19 | -3.24 | 5.93 | 5.94 | 5.6406 | 441266 |
| 1718145300 | 5.86 | 0.1 | 1.74 | 5.83 | 5.88 | 5.75 | 578679 |
| 1718058900 | 5.76 | -0.18 | -3.03 | 5.87 | 5.91 | 5.72 | 567428 |
| 1717799700 | 5.94 | -0.27 | -4.35 | 6.09 | 6.1595 | 5.91 | 674456 |
| 1717713300 | 6.21 | 0.28 | 4.72 | 6.3 | 6.4 | 6.19 | 721993 |
| 1717626900 | 5.93 | 0.29 | 5.14 | 5.69 | 5.93 | 5.63 | 1220968 |
| 1717540500 | 5.64 | -0.24 | -4.08 | 5.76 | 5.76 | 5.575 | 546833 |
| 1717454100 | 5.88 | -0.2 | -3.29 | 5.95 | 5.985 | 5.8099999 | 1283938 |
| 1717194900 | 6.08 | -0.26 | -4.10 | 6.25 | 6.25 | 5.91 | 1700564 |
| 1717108500 | 6.34 | 0.09 | 1.44 | 6.32 | 6.46 | 6.29 | 576786 |
| 1717022100 | 6.25 | -0.26 | -3.99 | 6.36 | 6.39 | 6 | 2185662 |
| 1716935700 | 6.51 | -0.02 | -0.31 | 6.6 | 6.61 | 6.4601 | 811360 |
| 1716590100 | 6.53 | 0.05 | 0.77 | 6.49 | 6.66 | 6.49 | 2693135 |
| 1716503700 | 6.48 | -0.05 | -0.77 | 6.5599999 | 6.62 | 6.425 | 443959 |
| 1716417300 | 6.53 | -0.22 | -3.26 | 6.62 | 6.68 | 6.45 | 1317828 |
| 1716330900 | 6.75 | 0.23 | 3.53 | 6.74 | 6.78 | 6.65 | 1017600 |
| 1716244500 | 6.5199999 | 0.1 | 1.56 | 6.44 | 6.59 | 6.37 | 474463 |
| 1715985300 | 6.42 | 0.12 | 1.90 | 6.32 | 6.48 | 6.3 | 717690 |
| 1715898900 | 6.3 | 0.18 | 2.94 | 6.11 | 6.3099999 | 6.0199999 | 1379127 |
| 1715812500 | 6.12 | 0.12 | 2.00 | 6.05 | 6.21 | 5.998 | 1507387 |
| 1715726100 | 6 | 0.35 | 6.19 | 5.65 | 6 | 5.65 | 914050 |
| 1715639700 | 5.65 | -0.1 | -1.74 | 5.76 | 5.8099999 | 5.62 | 568085 |
| 1715380500 | 5.75 | 0.02 | 0.35 | 5.79 | 5.82 | 5.705 | 801943 |
| 1715294100 | 5.73 | 0.27 | 4.95 | 5.5199999 | 5.87 | 5.42 | 1451495 |
| 1715207700 | 5.46 | 0.06 | 1.11 | 5.33 | 5.51 | 5.33 | 464836 |
| 1715121300 | 5.4 | -0.05 | -0.92 | 5.44 | 5.53 | 5.34 | 756520 |
| 1715034900 | 5.45 | -0.02 | -0.37 | 5.45 | 5.62 | 5.425 | 438700 |
| 1714775700 | 5.47 | 0.33 | 6.42 | 5.21 | 5.47 | 5.21 | 710721 |
| 1714689300 | 5.14 | 0.09 | 1.78 | 5.14 | 5.18 | 5.07 | 436869 |
| 1714602900 | 5.05 | 0.02 | 0.40 | 5.0199999 | 5.22 | 5 | 201954 |
| 1714516500 | 5.03 | -0.13 | -2.52 | 5.07 | 5.17 | 5.01 | 310948 |
| 1714430100 | 5.16 | -0.05 | -0.96 | 5.21 | 5.22 | 5.1 | 502187 |
| 1714170900 | 5.21 | 0.15 | 2.96 | 5.15 | 5.275 | 5.15 | 420950 |
| 1714084500 | 5.0599999 | -0.01 | -0.20 | 5 | 5.1 | 4.96 | 317579 |
| 1713998100 | 5.07 | -0.16 | -3.06 | 5.21 | 5.1449999 | 5.01 | 667205 |
| 1713911700 | 5.23 | 0.03 | 0.48 | 5.16 | 5.305 | 5.15 | 440075 |
| 1713825300 | 5.205 | -0.01 | -0.10 | 5.15 | 5.235 | 5.11 | 394463 |
| 1713566100 | 5.21 | 0.11 | 2.16 | 5.14 | 5.3099999 | 5.13 | 542831 |
| 1713479700 | 5.1 | 0.04 | 0.79 | 5.14 | 5.175 | 5.01 | 642148 |
| 1713393300 | 5.0599999 | 0.09 | 1.81 | 4.986 | 5.12 | 4.93 | 678724 |
| 1713306900 | 4.97 | -0.13 | -2.55 | 5.15 | 5.15 | 4.9 | 1644314 |
| 1713220500 | 5.1 | -0.28 | -5.20 | 5.35 | 5.42 | 5.04 | 1587496 |
| 1712961300 | 5.38 | -0.21 | -3.76 | 5.53 | 5.59 | 5.365 | 723266 |
| 1712874900 | 5.59 | -0.18 | -3.12 | 5.78 | 5.78 | 5.575 | 761357 |
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
