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 | -0.164 | -2.37337192475 | 6.91 | 7.28 | 6.68 | 18731879 | 6.90944404 | CS |
| 4 | 1.526 | 29.2337164751 | 5.22 | 7.5 | 5.09 | 20990358 | 6.41641905 | CS |
| 12 | 0.816 | 13.760539629 | 5.93 | 7.5 | 5.09 | 19446469 | 5.9602789 | CS |
| 26 | 0.596 | 9.69105691057 | 6.15 | 8.055 | 5.09 | 14272772 | 6.15724148 | CS |
| 52 | 1.086 | 19.1872791519 | 5.66 | 8.44 | 4.43 | 11113115 | 6.27369949 | CS |
| 156 | -6.854 | -50.3970588235 | 13.6 | 14.59 | 4.17 | 7823294 | 6.70023166 | CS |
| 260 | 0.026 | 0.386904761905 | 6.72 | 24.01 | 4.17 | 7027993 | 8.76881493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 6.97 | 0.18 | 2.65 | 6.94 | 7.1 | 6.8 | 14729865 |
| 1743028800 | 6.79 | -0.1 | -1.45 | 6.92 | 7.0083 | 6.76 | 15010859 |
| 1742942400 | 6.89 | -0.07 | -1.01 | 7.21 | 7.28 | 6.86 | 17921493 |
| 1742856000 | 6.96 | 0.04 | 0.58 | 6.92 | 7.04 | 6.83 | 19097452 |
| 1742596800 | 6.92 | -0.14 | -1.98 | 6.91 | 7.01 | 6.75 | 16607306 |
| 1742510400 | 7.06 | -0.19 | -2.62 | 7.04 | 7.17 | 6.95 | 20591947 |
| 1742424000 | 7.25 | 0.02 | 0.28 | 7.18 | 7.3282 | 7.0337 | 22859409 |
| 1742337600 | 7.23 | 0.14 | 1.97 | 7.32 | 7.5 | 7.18 | 24498236 |
| 1742251200 | 7.09 | 0.41 | 6.14 | 6.7 | 7.14 | 6.7 | 20149989 |
| 1741992000 | 6.68 | 0 | 0.00 | 6.79 | 6.81 | 6.6 | 19772065 |
| 1741905600 | 6.68 | 0.54 | 8.79 | 6.16 | 6.73 | 6.16 | 31953772 |
| 1741819200 | 6.14 | 0.01 | 0.16 | 6.14 | 6.26 | 6.08 | 27227160 |
| 1741732800 | 6.13 | 0.58 | 10.45 | 5.69 | 6.18 | 5.67 | 25345711 |
| 1741646400 | 5.55 | -0.36 | -6.09 | 5.79 | 5.8192 | 5.45 | 20122656 |
| 1741390800 | 5.91 | 0.07 | 1.20 | 5.8 | 6.0199 | 5.72 | 14326850 |
| 1741304400 | 5.84 | 0.01 | 0.17 | 5.72 | 5.9789 | 5.72 | 21645430 |
| 1741218000 | 5.83 | 0.45 | 8.36 | 5.38 | 5.84 | 5.38 | 17369521 |
| 1741131600 | 5.38 | 0.02 | 0.37 | 5.42 | 5.475 | 5.09 | 19659667 |
| 1741045200 | 5.36 | -0.01 | -0.19 | 5.54 | 5.62 | 5.33 | 16807432 |
| 1740786000 | 5.37 | 0.02 | 0.37 | 5.22 | 5.39 | 5.16 | 24688971 |
| 1740699600 | 5.35 | -0.36 | -6.30 | 5.61 | 5.63 | 5.34 | 18907617 |
| 1740613200 | 5.71 | 0.24 | 4.39 | 5.51 | 5.8299 | 5.44 | 24812385 |
| 1740526800 | 5.47 | -0.2 | -3.53 | 5.61 | 5.6232 | 5.32 | 25118097 |
| 1740440400 | 5.67 | 0.12 | 2.16 | 5.61 | 5.73 | 5.41 | 19334825 |
| 1740181200 | 5.55 | -0.21 | -3.65 | 5.67 | 5.78 | 5.5 | 25373055 |
| 1740094800 | 5.76 | 0.39 | 7.26 | 5.4 | 5.8099999 | 5.32 | 16056403 |
| 1740008400 | 5.37 | -0.02 | -0.37 | 5.345 | 5.38 | 5.24 | 19289266 |
| 1739922000 | 5.39 | -0.05 | -0.92 | 5.5199999 | 5.5199999 | 5.33 | 16927209 |
| 1739576400 | 5.44 | -0.26 | -4.56 | 5.96 | 5.99 | 5.3943 | 26153443 |
| 1739490000 | 5.7 | -0.09 | -1.55 | 5.79 | 5.79 | 5.61 | 18350079 |
| 1739403600 | 5.79 | 0.18 | 3.21 | 5.59 | 5.93 | 5.58 | 18846850 |
| 1739317200 | 5.61 | -0.09 | -1.58 | 5.615 | 5.72 | 5.5199999 | 13988963 |
| 1739230800 | 5.7 | 0.07 | 1.24 | 5.82 | 5.93 | 5.65 | 16665273 |
| 1738971600 | 5.63 | -0.19 | -3.26 | 5.95 | 5.99 | 5.6 | 21968721 |
| 1738885200 | 5.82 | -0.2 | -3.32 | 6.0199999 | 6.025 | 5.78 | 15463391 |
| 1738798800 | 6.0199999 | -0.14 | -2.27 | 6.15 | 6.23 | 5.94 | 25085258 |
| 1738712400 | 6.16 | 0.45 | 7.88 | 5.87 | 6.25 | 5.82 | 25659423 |
| 1738626000 | 5.71 | 0.01 | 0.18 | 5.66 | 5.915 | 5.59 | 17828051 |
| 1738366800 | 5.7 | -0.29 | -4.84 | 5.97 | 5.98 | 5.655 | 19525670 |
| 1738280400 | 5.99 | 0.45 | 8.12 | 5.7699999 | 6.04 | 5.75 | 22199833 |
| 1738194000 | 5.54 | 0.2 | 3.75 | 5.34 | 5.61 | 5.34 | 20360305 |
| 1738107600 | 5.34 | 0.07 | 1.33 | 5.32 | 5.405 | 5.14 | 19134275 |
| 1738021200 | 5.2699999 | -0.35 | -6.23 | 5.5199999 | 5.5199999 | 5.2 | 18902135 |
| 1737762000 | 5.62 | 0.01 | 0.18 | 5.7699999 | 5.82 | 5.6 | 17559448 |
| 1737675600 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737589200 | 5.61 | -0.12 | -2.09 | 5.7699999 | 5.8 | 5.5714 | 13580439 |
| 1737502800 | 5.73 | -0.11 | -1.88 | 5.86 | 6.1 | 5.72 | 17408064 |
| 1737157200 | 5.84 | 0.28 | 5.04 | 5.49 | 5.93 | 5.4 | 18398143 |
| 1737070800 | 5.5599999 | -0.08 | -1.42 | 5.68 | 5.78 | 5.55 | 17047029 |
| 1736984400 | 5.64 | -0.2 | -3.42 | 6.04 | 6.07 | 5.55 | 24594273 |
| 1736898000 | 5.84 | 0.29 | 5.23 | 5.59 | 5.945 | 5.59 | 16024712 |
| 1736811600 | 5.55 | -0.3 | -5.13 | 5.75 | 5.75 | 5.535 | 12181774 |
| 1736552400 | 5.85 | -0.03 | -0.51 | 6.05 | 6.05 | 5.8 | 14493059 |
| 1736379600 | 5.88 | -0.05 | -0.84 | 5.95 | 5.99 | 5.74 | 14409350 |
| 1736293200 | 5.93 | 0.15 | 2.60 | 5.91 | 6.16 | 5.855 | 17366383 |
| 1736206800 | 5.78 | -0.01 | -0.17 | 5.86 | 5.98 | 5.7 | 11507634 |
| 1735947600 | 5.79 | -0.16 | -2.69 | 5.94 | 5.99 | 5.73 | 12645242 |
| 1735861200 | 5.95 | 0.46 | 8.38 | 5.6 | 5.99 | 5.58 | 13723597 |
| 1735688400 | 5.49 | 0.1 | 1.86 | 5.38 | 5.54 | 5.37 | 10343257 |
| 1735602000 | 5.39 | -0.15 | -2.71 | 5.45 | 5.54 | 5.35 | 13616420 |
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
