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 | -0.18 | -2.81690140845 | 6.39 | 6.53 | 6.19 | 3435660 | 6.3696752 | CS |
| 4 | -0.2 | -3.12012480499 | 6.41 | 6.78 | 6.19 | 3187298 | 6.43119371 | CS |
| 12 | 0.09 | 1.47058823529 | 6.12 | 6.78 | 5.8 | 3033257 | 6.27617231 | CS |
| 26 | -0.66 | -9.60698689956 | 6.87 | 6.9 | 5.74 | 2534374 | 6.27190771 | CS |
| 52 | 0.86 | 16.0747663551 | 5.35 | 6.96 | 5.3 | 2305193 | 6.13071635 | CS |
| 156 | 1.47 | 31.0126582278 | 4.74 | 6.96 | 3.755 | 2681146 | 5.2406225 | CS |
| 260 | 1.74 | 38.9261744966 | 4.47 | 6.96 | 1.78 | 2503826 | 4.65839725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 6.24 | -0.09 | -1.42 | 6.28 | 6.3 | 6.22 | 2347311 |
| 1732059600 | 6.33 | -0.13 | -2.01 | 6.29 | 6.35 | 6.26 | 3004724 |
| 1731973200 | 6.46 | 0.02 | 0.31 | 6.43 | 6.51 | 6.43 | 3033661 |
| 1731714000 | 6.44 | 0.11 | 1.74 | 6.5 | 6.53 | 6.4102 | 4531223 |
| 1731627600 | 6.33 | -0.01 | -0.16 | 6.39 | 6.41 | 6.32 | 4261382 |
| 1731541200 | 6.34 | -0.09 | -1.40 | 6.3099999 | 6.37 | 6.2699999 | 2318719 |
| 1731454800 | 6.43 | -0.15 | -2.28 | 6.48 | 6.49 | 6.345 | 3537206 |
| 1731368400 | 6.58 | 0.04 | 0.61 | 6.5599999 | 6.58 | 6.53 | 2951545 |
| 1731109200 | 6.54 | -0.17 | -2.53 | 6.63 | 6.635 | 6.515 | 3233638 |
| 1731022800 | 6.71 | 0.05 | 0.75 | 6.72 | 6.78 | 6.68 | 3423880 |
| 1730936400 | 6.66 | 0.24 | 3.74 | 6.49 | 6.67 | 6.49 | 6603152 |
| 1730850000 | 6.42 | 0.07 | 1.10 | 6.38 | 6.43 | 6.37 | 1633227 |
| 1730763600 | 6.35 | 0.03 | 0.47 | 6.38 | 6.385 | 6.3 | 3409990 |
| 1730500800 | 6.32 | 0.04 | 0.64 | 6.41 | 6.42 | 6.32 | 2480247 |
| 1730414400 | 6.28 | -0.05 | -0.79 | 6.34 | 6.35 | 6.25 | 3964312 |
| 1730328000 | 6.33 | -0.04 | -0.63 | 6.3099999 | 6.38 | 6.3099999 | 3642589 |
| 1730241600 | 6.37 | -0.04 | -0.62 | 6.39 | 6.42 | 6.34 | 2840737 |
| 1730155200 | 6.41 | 0.06 | 0.94 | 6.36 | 6.43 | 6.36 | 2352102 |
| 1729896000 | 6.35 | -0.09 | -1.40 | 6.43 | 6.445 | 6.33 | 2868882 |
| 1729809600 | 6.44 | 0.04 | 0.63 | 6.41 | 6.44 | 6.4 | 1307441 |
| 1729723200 | 6.4 | -0.07 | -1.08 | 6.4 | 6.42 | 6.35 | 2344021 |
| 1729636800 | 6.47 | 0.12 | 1.89 | 6.41 | 6.47 | 6.385 | 2533976 |
| 1729550400 | 6.35 | -0.08 | -1.24 | 6.38 | 6.4 | 6.34 | 1547409 |
| 1729291200 | 6.43 | 0.07 | 1.10 | 6.45 | 6.46 | 6.4 | 1964406 |
| 1729204800 | 6.36 | 0.01 | 0.16 | 6.41 | 6.43 | 6.32 | 4634125 |
| 1729118400 | 6.35 | 0.11 | 1.76 | 6.3 | 6.37 | 6.3 | 1818252 |
| 1729032000 | 6.24 | -0.02 | -0.32 | 6.3 | 6.33 | 6.24 | 4183450 |
| 1728945600 | 6.26 | 0 | 0.00 | 6.22 | 6.26 | 6.21 | 2491483 |
| 1728686400 | 6.26 | 0.05 | 0.81 | 6.22 | 6.28 | 6.21 | 2051069 |
| 1728600000 | 6.21 | -0.03 | -0.48 | 6.24 | 6.245 | 6.19 | 2601834 |
| 1728513600 | 6.24 | 0.02 | 0.32 | 6.17 | 6.25 | 6.16 | 2164838 |
| 1728427200 | 6.22 | 0 | 0.00 | 6.23 | 6.2465 | 6.19 | 1827353 |
| 1728340800 | 6.22 | -0.08 | -1.27 | 6.2699999 | 6.28 | 6.2 | 2700587 |
| 1728081600 | 6.3 | 0.16 | 2.61 | 6.22 | 6.3099999 | 6.21 | 5352316 |
| 1727995200 | 6.14 | -0.07 | -1.13 | 6.13 | 6.15 | 6.095 | 4007176 |
| 1727908800 | 6.21 | -0.01 | -0.16 | 6.22 | 6.26 | 6.19 | 4085255 |
| 1727822400 | 6.22 | -0.17 | -2.66 | 6.34 | 6.35 | 6.1849999 | 3864423 |
| 1727736000 | 6.39 | 0 | 0.00 | 6.41 | 6.42 | 6.331 | 2958760 |
| 1727476800 | 6.39 | -0.05 | -0.78 | 6.46 | 6.47 | 6.39 | 2233561 |
| 1727390400 | 6.44 | 0.15 | 2.38 | 6.38 | 6.46 | 6.38 | 3469806 |
| 1727304000 | 6.29 | -0.09 | -1.41 | 6.38 | 6.39 | 6.29 | 3016265 |
| 1727217600 | 6.38 | 0.12 | 1.92 | 6.39 | 6.44 | 6.345 | 4816386 |
| 1727131200 | 6.26 | 0.02 | 0.32 | 6.21 | 6.2699999 | 6.195 | 1586069 |
| 1726872000 | 6.24 | -0.04 | -0.64 | 6.21 | 6.25 | 6.184 | 4186277 |
| 1726785600 | 6.28 | 0.22 | 3.63 | 6.21 | 6.29 | 6.16 | 4060058 |
| 1726699200 | 6.0599999 | 0.06 | 1.00 | 6.04 | 6.15 | 6.014 | 2845327 |
| 1726612800 | 6 | -0.01 | -0.17 | 6.01 | 6.045 | 5.96 | 2518678 |
| 1726526400 | 6.01 | 0.03 | 0.50 | 5.97 | 6.0199999 | 5.955 | 2388379 |
| 1726267200 | 5.98 | 0.06 | 1.01 | 5.97 | 6.03 | 5.96 | 3036743 |
| 1726180800 | 5.92 | 0.01 | 0.17 | 5.85 | 5.93 | 5.825 | 3230874 |
| 1726094400 | 5.91 | 0.04 | 0.68 | 5.92 | 5.92 | 5.8 | 3267848 |
| 1726008000 | 5.87 | -0.14 | -2.33 | 5.97 | 5.97 | 5.825 | 4818226 |
| 1725921600 | 6.01 | 0.07 | 1.18 | 5.95 | 6.0199999 | 5.95 | 3520059 |
| 1725662400 | 5.94 | -0.07 | -1.16 | 6.03 | 6.05 | 5.92 | 3566197 |
| 1725576000 | 6.01 | -0.02 | -0.33 | 6.05 | 6.07 | 5.96 | 3002285 |
| 1725489600 | 6.03 | 0.03 | 0.50 | 6.03 | 6.0899 | 6.0199999 | 2484697 |
| 1725403200 | 6 | -0.11 | -1.80 | 6.03 | 6.0599999 | 5.985 | 1096358 |
| 1725057600 | 6.11 | 0.01 | 0.16 | 6.08 | 6.12 | 6.075 | 1062278 |
| 1724971200 | 6.1 | -0.03 | -0.49 | 6.12 | 6.14 | 6.09 | 1879115 |
| 1724884800 | 6.13 | 0 | 0.00 | 6.1 | 6.14 | 6.08 | 1600980 |
| 1724798400 | 6.13 | 0.12 | 2.00 | 6.09 | 6.13 | 6.07 | 2545522 |
| 1724712000 | 6.01 | -0.11 | -1.80 | 6.04 | 6.0599999 | 6.01 | 2409342 |
| 1724452800 | 6.12 | 0.1 | 1.66 | 6.0199999 | 6.1358 | 6.01 | 2363274 |
| 1724366400 | 6.0199999 | -0.42 | -6.52 | 5.97 | 6.0599 | 5.93 | 6237670 |
| 1724280000 | 6.44 | 0.02 | 0.31 | 6.44 | 6.48 | 6.42 | 1724487 |
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
