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 | 0.29 | 4.99139414802 | 5.81 | 6.19 | 5.47 | 85597 | 5.84932507 | CS |
| 4 | 0.03 | 0.494233937397 | 6.07 | 7.47 | 5.47 | 91724 | 6.29116979 | CS |
| 12 | -1.44 | -19.0981432361 | 7.54 | 7.71 | 5.47 | 121212 | 6.52014354 | CS |
| 26 | -0.97 | -13.7199434229 | 7.07 | 8.05 | 5.47 | 87466 | 6.78797522 | CS |
| 52 | -4.35 | -41.6267942584 | 10.45 | 13.87 | 5.005 | 104130 | 8.18030819 | CS |
| 156 | -2.43 | -28.4876905041 | 8.53 | 19.78 | 5.005 | 92419 | 8.71652057 | CS |
| 260 | -2.43 | -28.4876905041 | 8.53 | 19.78 | 5.005 | 92419 | 8.71652057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 6.1 | 0.16 | 2.69 | 5.99 | 6.19 | 5.88 | 85104 |
| 1733873700 | 5.94 | 0.09 | 1.54 | 5.805 | 6.0199999 | 5.76 | 54680 |
| 1733787300 | 5.85 | -0.04 | -0.68 | 5.87 | 5.97 | 5.76 | 50403 |
| 1733528100 | 5.89 | 0.29 | 5.18 | 5.6493 | 6 | 5.5 | 106626 |
| 1733441700 | 5.6 | -0.16 | -2.78 | 5.8099999 | 5.8952 | 5.47 | 124091 |
| 1733355300 | 5.76 | -0.38 | -6.19 | 6.15 | 6.1598 | 5.71 | 101083 |
| 1733268900 | 6.14 | -0.14 | -2.23 | 6.2882 | 6.2882 | 6.07 | 53005 |
| 1733182500 | 6.28 | 0.14 | 2.28 | 6.16 | 6.29 | 6.1 | 60312 |
| 1732917840 | 6.14 | -0.06 | -0.97 | 6.16 | 6.22 | 6.14 | 35731 |
| 1732750500 | 6.2 | -0.11 | -1.74 | 6.241547 | 6.4 | 6.15 | 41486 |
| 1732664100 | 6.3099999 | 0.05 | 0.80 | 6.24 | 6.35 | 6.16 | 44892 |
| 1732577700 | 6.26 | 0.05 | 0.81 | 6.28 | 6.33 | 6.1849999 | 64851 |
| 1732318500 | 6.21 | -0.04 | -0.64 | 6.2586 | 6.33 | 6.205 | 47278 |
| 1732232100 | 6.25 | -0.04 | -0.64 | 6.2699999 | 6.5599999 | 6.1 | 101861 |
| 1732145700 | 6.29 | -0.07 | -1.10 | 6.36 | 6.4 | 6.195 | 41334 |
| 1732059300 | 6.36 | 0.1 | 1.60 | 6.24 | 6.36 | 6.15 | 50119 |
| 1731972900 | 6.26 | -0.26 | -3.99 | 6.68 | 6.71 | 6.21 | 81937 |
| 1731713700 | 6.5199999 | -0.4 | -5.78 | 7.15 | 7.47 | 6.4 | 281445 |
| 1731627300 | 6.92 | 0.89 | 14.76 | 6.11 | 7.1974 | 6.0199999 | 323787 |
| 1731540900 | 6.03 | 0.02 | 0.33 | 5.9522 | 6.16 | 5.83 | 88136 |
| 1731454500 | 6.01 | 0.12 | 2.04 | 5.965 | 6.19 | 5.905 | 81638 |
| 1731368100 | 5.89 | -0.37 | -5.91 | 5.8 | 6.39 | 5.785 | 247560 |
| 1731108900 | 6.26 | 0.08 | 1.29 | 6.29 | 6.33 | 6.11 | 51642 |
| 1731022500 | 6.18 | -0.3 | -4.63 | 6.4 | 6.48 | 5.94 | 148839 |
| 1730936100 | 6.48 | 0.6 | 10.20 | 6.01 | 6.5 | 5.995 | 128985 |
| 1730849700 | 5.88 | 0.08 | 1.38 | 5.79 | 5.88 | 5.71 | 38883 |
| 1730763300 | 5.8 | 0.11 | 1.93 | 5.69 | 5.84 | 5.64 | 54738 |
| 1730500500 | 5.69 | 0.08 | 1.43 | 5.72 | 5.78 | 5.61 | 47568 |
| 1730414100 | 5.61 | -0.36 | -6.03 | 6.01 | 6.01 | 5.5199999 | 91490 |
| 1730327700 | 5.97 | 0.04 | 0.67 | 5.9 | 6.03 | 5.87 | 33103 |
| 1730241300 | 5.93 | -0.13 | -2.15 | 6 | 6.12 | 5.89 | 50959 |
| 1730154900 | 6.0599999 | -0.15 | -2.42 | 6.25 | 6.3099999 | 5.9851 | 49461 |
| 1729895700 | 6.21 | -0.12 | -1.90 | 6.34 | 6.44 | 6.1632999 | 34028 |
| 1729809300 | 6.33 | -0.19 | -2.91 | 6.49 | 6.55 | 6.14 | 188136 |
| 1729722900 | 6.5199999 | 0.12 | 1.87 | 6.4 | 6.5199999 | 6.38 | 53880 |
| 1729636500 | 6.4 | -0.08 | -1.23 | 6.541 | 6.541 | 6.2 | 112373 |
| 1729550100 | 6.48 | -0.27 | -4.00 | 6.76 | 6.76 | 6.425 | 78979 |
| 1729290900 | 6.75 | -0.14 | -2.03 | 6.9 | 6.99 | 6.35 | 268103 |
| 1729204500 | 6.89 | 0.31 | 4.71 | 6.58 | 6.95 | 6.48 | 104299 |
| 1729118100 | 6.58 | 0.15 | 2.33 | 6.5199999 | 6.68 | 6.4 | 88491 |
| 1729031700 | 6.43 | -0.26 | -3.89 | 6.67 | 6.78 | 6.35 | 103618 |
| 1728945300 | 6.69 | 0.02 | 0.30 | 6.64 | 6.942 | 6.45 | 74141 |
| 1728686100 | 6.67 | 0.25 | 3.89 | 6.42 | 6.67 | 6.312 | 45840 |
| 1728599700 | 6.42 | -0.1 | -1.53 | 6.44 | 6.4919 | 6.3099999 | 36220 |
| 1728513300 | 6.5199999 | 0.04 | 0.62 | 6.47 | 6.71 | 6.39 | 74592 |
| 1728426900 | 6.48 | -0.09 | -1.37 | 6.51 | 6.66 | 6.4 | 52669 |
| 1728340500 | 6.57 | 0.32 | 5.12 | 6.25 | 6.7712 | 6.25 | 72807 |
| 1728081300 | 6.25 | -0.05 | -0.79 | 6.34 | 6.45 | 6.23 | 40631 |
| 1727994900 | 6.3 | -0.07 | -1.10 | 6.4696999 | 6.5 | 6.21 | 54987 |
| 1727908500 | 6.37 | 0.11 | 1.76 | 6.37 | 6.46 | 6.22 | 66646 |
| 1727822100 | 6.26 | 0.05 | 0.89 | 6.19 | 6.345 | 6.1 | 67064 |
| 1727735520 | 6.205 | -0.4 | -5.98 | 6.5073 | 6.666 | 5.907 | 162016 |
| 1727476500 | 6.6 | 0.12 | 1.85 | 6.73 | 7.0499 | 6.4924 | 119452 |
| 1727390100 | 6.48 | 0.66 | 11.34 | 6.66 | 7.16 | 6.45 | 321346 |
| 1727303700 | 5.82 | -0.45 | -7.18 | 6.53 | 6.53 | 5.75 | 273599 |
| 1727217300 | 6.2699999 | -0.45 | -6.70 | 6.8 | 6.94 | 6.2599 | 163213 |
| 1727130900 | 6.72 | -0.68 | -9.19 | 7.47 | 7.47 | 6.5199999 | 195973 |
| 1726871700 | 7.4 | 0.03 | 0.41 | 7.44 | 7.71 | 7.18 | 1334510 |
| 1726785300 | 7.37 | -0.08 | -1.07 | 7.44 | 7.55 | 7.3 | 89946 |
| 1726698900 | 7.45 | -0.09 | -1.19 | 7.52 | 7.67 | 7.4208 | 89691 |
| 1726612500 | 7.54 | -0.01 | -0.13 | 7.55 | 7.79 | 7.52 | 134456 |
| 1726526100 | 7.55 | 0.16 | 2.17 | 7.37 | 7.58 | 7.33 | 109758 |
| 1726266900 | 7.39 | 0.12 | 1.65 | 7.19 | 7.44 | 7.19 | 51906 |
| 1726180500 | 7.27 | -0.06 | -0.82 | 7.31 | 7.4 | 7.1 | 74412 |
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
