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 | -0.308166409861 | 6.49 | 6.625 | 6.3309 | 73165 | 6.4833982 | CS |
| 4 | 0.33 | 5.37459283388 | 6.14 | 6.6832 | 6.07 | 142486 | 6.39043575 | CS |
| 12 | 0.13 | 2.05047318612 | 6.34 | 7 | 5.75 | 116095 | 6.24078008 | CS |
| 26 | 0.19 | 3.02547770701 | 6.28 | 7 | 4.89 | 111025 | 6.03979501 | CS |
| 52 | -2.08 | -24.3274853801 | 8.55 | 9.39 | 4.89 | 111051 | 6.67978069 | CS |
| 156 | -5.07 | -43.9341421144 | 11.54 | 13.2848 | 4.71 | 118102 | 7.65264621 | CS |
| 260 | 0.99 | 18.0656934307 | 5.48 | 14.36 | 1.75 | 267374 | 8.49591215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 6.47 | 0.06 | 0.94 | 6.29 | 6.515 | 6.29 | 106351 |
| 1735860900 | 6.41 | 0.02 | 0.31 | 6.43 | 6.54 | 6.34 | 48223 |
| 1735688100 | 6.39 | -0.09 | -1.39 | 6.5199999 | 6.545 | 6.35 | 54243 |
| 1735601700 | 6.48 | -0.09 | -1.37 | 6.57 | 6.57 | 6.3309 | 87395 |
| 1735342500 | 6.57 | 0.02 | 0.31 | 6.49 | 6.625 | 6.41 | 102800 |
| 1735256100 | 6.55 | 0.19 | 2.99 | 6.36 | 6.57 | 6.3099999 | 108908 |
| 1735077840 | 6.36 | 0.04 | 0.63 | 6.34 | 6.37 | 6.26 | 27842 |
| 1734996900 | 6.32 | 0.09 | 1.44 | 6.26 | 6.37 | 6.22 | 103594 |
| 1734737700 | 6.23 | -0.13 | -2.04 | 6.28 | 6.325 | 6.08 | 403105 |
| 1734651300 | 6.36 | -0.01 | -0.16 | 6.38 | 6.4443 | 6.2699999 | 266815 |
| 1734564900 | 6.37 | 0.14 | 2.25 | 6.23 | 6.6832 | 6.19 | 246365 |
| 1734478500 | 6.23 | -0.23 | -3.56 | 6.43 | 6.54 | 6.21 | 109151 |
| 1734392100 | 6.46 | -0.19 | -2.86 | 6.68 | 6.68 | 6.3 | 155916 |
| 1734132900 | 6.65 | 0.2 | 3.10 | 6.48 | 6.6657 | 6.37 | 104069 |
| 1734046500 | 6.45 | -0.1 | -1.53 | 6.51 | 6.51 | 6.3 | 127159 |
| 1733960100 | 6.55 | 0.08 | 1.24 | 6.55 | 6.6449999 | 6.4278 | 151398 |
| 1733873700 | 6.47 | 0.08 | 1.25 | 6.51 | 6.64 | 6.2760999 | 166806 |
| 1733787300 | 6.39 | 0.29 | 4.75 | 6.15 | 6.44 | 6.1 | 218778 |
| 1733528100 | 6.1 | 0.01 | 0.16 | 6.14 | 6.22 | 6.07 | 82179 |
| 1733441700 | 6.09 | -0.04 | -0.65 | 6.11 | 6.2 | 6.05 | 131920 |
| 1733355300 | 6.13 | -0.04 | -0.65 | 6.17 | 6.205 | 6.0434 | 79336 |
| 1733268900 | 6.17 | -0.1 | -1.59 | 6.29 | 6.29 | 6.14 | 54335 |
| 1733182500 | 6.2699999 | 0.13 | 2.12 | 6.15 | 6.3099999 | 6.09 | 82507 |
| 1732917840 | 6.14 | 0.04 | 0.66 | 6.08 | 6.17 | 6.07 | 40976 |
| 1732750500 | 6.1 | -0.01 | -0.16 | 6.14 | 6.25 | 6 | 68613 |
| 1732664100 | 6.11 | -0.03 | -0.49 | 6.16 | 6.16 | 6.03 | 60783 |
| 1732577700 | 6.14 | -0.22 | -3.46 | 6.36 | 6.4285 | 6.14 | 92046 |
| 1732318500 | 6.36 | 0.28 | 4.61 | 6.08 | 6.36 | 6.0683999 | 91943 |
| 1732232100 | 6.08 | 0.04 | 0.66 | 6.09 | 6.1666999 | 5.98 | 129552 |
| 1732145700 | 6.04 | 0.1 | 1.68 | 5.95 | 6.08 | 5.95 | 136953 |
| 1732059300 | 5.94 | 0.04 | 0.68 | 5.88 | 6.01 | 5.8421 | 94591 |
| 1731972900 | 5.9 | 0.03 | 0.51 | 5.95 | 5.95 | 5.8434 | 81049 |
| 1731713700 | 5.87 | -0.01 | -0.17 | 5.87 | 5.9 | 5.83 | 107058 |
| 1731627300 | 5.88 | 0.01 | 0.17 | 5.87 | 5.96 | 5.78 | 61286 |
| 1731540900 | 5.87 | -0.1 | -1.68 | 5.97 | 6.01 | 5.83 | 72645 |
| 1731454500 | 5.97 | -0.04 | -0.67 | 6.03 | 6.16 | 5.8705 | 112722 |
| 1731368100 | 6.01 | -0.19 | -3.06 | 6.23 | 6.23 | 5.88 | 168617 |
| 1731108900 | 6.2 | 0.09 | 1.47 | 6.07 | 6.2 | 5.87 | 197286 |
| 1731022500 | 6.11 | -0.1 | -1.61 | 6.21 | 6.29 | 6.0814 | 114916 |
| 1730936100 | 6.21 | 0.37 | 6.34 | 6 | 6.32 | 5.95 | 334867 |
| 1730849700 | 5.84 | 0.03 | 0.52 | 5.83 | 5.92 | 5.8121 | 114537 |
| 1730763300 | 5.8099999 | -0.06 | -1.02 | 5.85 | 5.94 | 5.75 | 95135 |
| 1730500500 | 5.87 | -0.31 | -5.02 | 6.18 | 6.19 | 5.87 | 151530 |
| 1730414100 | 6.18 | -0.64 | -9.38 | 7 | 7 | 6.18 | 166303 |
| 1730327700 | 6.82 | 0.13 | 1.94 | 6.68 | 6.82 | 6.6 | 143973 |
| 1730241300 | 6.69 | 0.18 | 2.76 | 6.57 | 6.71 | 6.48 | 87368 |
| 1730154900 | 6.51 | 0.14 | 2.20 | 6.44 | 6.59 | 6.43 | 63110 |
| 1729895700 | 6.37 | 0.35 | 5.81 | 6.09 | 6.405 | 6.09 | 66730 |
| 1729809300 | 6.0199999 | -0.05 | -0.82 | 6.1 | 6.19 | 6.01 | 31719 |
| 1729722900 | 6.07 | 0.04 | 0.66 | 6.03 | 6.07 | 5.91 | 76198 |
| 1729636500 | 6.03 | -0.02 | -0.33 | 5.95 | 6.07 | 5.88 | 202042 |
| 1729550100 | 6.05 | -0.21 | -3.35 | 6.25 | 6.25 | 5.97 | 76533 |
| 1729290900 | 6.26 | -0.07 | -1.11 | 6.32 | 6.38 | 6.2 | 123759 |
| 1729204500 | 6.33 | 0.02 | 0.32 | 6.36 | 6.3826 | 6.2699999 | 62563 |
| 1729118100 | 6.3099999 | -0.01 | -0.16 | 6.35 | 6.5 | 6.2602 | 81158 |
| 1729031700 | 6.32 | -0.01 | -0.16 | 6.3 | 6.3897 | 6.26 | 73420 |
| 1728945300 | 6.33 | -0.02 | -0.31 | 6.36 | 6.4 | 6.2699999 | 97965 |
| 1728686100 | 6.35 | 0.02 | 0.32 | 6.34 | 6.43 | 6.29 | 48785 |
| 1728599700 | 6.33 | -0.01 | -0.16 | 6.3 | 6.37 | 6.25 | 59002 |
| 1728513300 | 6.34 | 0.22 | 3.59 | 6.15 | 6.34 | 6.07 | 84740 |
| 1728426900 | 6.12 | 0.19 | 3.20 | 5.96 | 6.2398999 | 5.8651 | 151608 |
| 1728340500 | 5.93 | 0.12 | 2.07 | 5.7699999 | 5.96 | 5.76 | 69636 |
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
