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 | -0.12 | -1.85758513932 | 6.46 | 6.5753 | 6.08 | 11285 | 6.23027967 | CS |
| 4 | -0.26 | -3.93939393939 | 6.6 | 7.15 | 5.44 | 18076 | 6.38295739 | CS |
| 12 | -0.26 | -3.93939393939 | 6.6 | 8.35 | 5.14 | 25495 | 6.31057792 | CS |
| 26 | -2.09 | -24.7924080664 | 8.43 | 9.5 | 5.14 | 19979 | 7.07528815 | CS |
| 52 | -1.31 | -17.1241830065 | 7.65 | 11.31 | 5.14 | 19802 | 7.75063278 | CS |
| 156 | -1.31 | -17.1241830065 | 7.65 | 11.31 | 5.14 | 19802 | 7.75063278 | CS |
| 260 | -1.31 | -17.1241830065 | 7.65 | 11.31 | 5.14 | 19802 | 7.75063278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 6.34 | -0.01 | -0.16 | 6.4687 | 6.48 | 6.2699999 | 4868 |
| 1732578000 | 6.35 | 0.19 | 3.08 | 6.2 | 6.569 | 6.08 | 15324 |
| 1732318800 | 6.16 | 0.05 | 0.82 | 6.1022999 | 6.2695999 | 6.1022999 | 5155 |
| 1732232400 | 6.11 | -0.22 | -3.48 | 6.28 | 6.5753 | 6.1 | 15482 |
| 1732146000 | 6.33 | 0.13 | 2.10 | 6.22 | 6.48 | 6.1865 | 7765 |
| 1732059600 | 6.2 | -0.06 | -0.96 | 6.46 | 6.4621 | 6.15 | 12697 |
| 1731973200 | 6.26 | -0.35 | -5.30 | 6.65 | 6.66 | 6.2348 | 15965 |
| 1731714000 | 6.61 | -0.2 | -2.94 | 6.7 | 6.88 | 6.515 | 54523 |
| 1731627600 | 6.81 | 0.38 | 5.91 | 6.2901999 | 7.15 | 6.29 | 35628 |
| 1731541200 | 6.43 | -0.04 | -0.62 | 6.51 | 6.6449999 | 6.3099999 | 12462 |
| 1731454800 | 6.47 | -0.19 | -2.85 | 6.5243 | 6.79 | 6.355 | 17829 |
| 1731368400 | 6.66 | 0.1 | 1.52 | 6.51 | 6.68 | 6.19 | 21005 |
| 1731109200 | 6.5599999 | 0.36 | 5.81 | 6.2 | 6.5599999 | 6.11 | 14500 |
| 1731022800 | 6.2 | 0.18 | 2.99 | 6.0336999 | 6.385 | 6.01 | 6575 |
| 1730936400 | 6.0199999 | -0.19 | -3.06 | 6.32 | 6.4863 | 5.44 | 40137 |
| 1730850000 | 6.21 | -0.06 | -0.96 | 6.07 | 6.37 | 6.07 | 8123 |
| 1730763600 | 6.2699999 | 0.27 | 4.50 | 6.19 | 6.3199 | 6 | 20151 |
| 1730500800 | 6 | -0.11 | -1.80 | 6.15 | 6.3099999 | 5.9 | 4564 |
| 1730414400 | 6.11 | -0.32 | -4.98 | 6.43 | 6.4999 | 5.9 | 31935 |
| 1730328000 | 6.43 | -0.21 | -3.16 | 6.6 | 6.79 | 6.3 | 15256 |
| 1730241600 | 6.64 | -0.05 | -0.75 | 6.6 | 6.75 | 6.6 | 6452 |
| 1730155200 | 6.69 | 0.26 | 4.04 | 6.3648 | 6.78 | 6.3455 | 11681 |
| 1729896000 | 6.43 | 0.04 | 0.63 | 6.4 | 6.4683 | 6.3891099 | 5792 |
| 1729809600 | 6.39 | -0.07 | -1.08 | 6.48 | 6.5199999 | 6.3 | 6606 |
| 1729723200 | 6.46 | -0.1 | -1.52 | 6.5599999 | 6.5599999 | 6.29 | 7385 |
| 1729636800 | 6.5599999 | 0.1 | 1.55 | 6.4349999 | 6.6 | 6.29 | 14149 |
| 1729550400 | 6.46 | -0.3 | -4.44 | 6.67 | 6.835 | 6.24 | 15591 |
| 1729291200 | 6.76 | 0.1 | 1.50 | 6.79 | 6.9787 | 6.641 | 10749 |
| 1729204800 | 6.66 | -0.17 | -2.49 | 6.77 | 6.97 | 6.612 | 25453 |
| 1729118400 | 6.83 | 0.12 | 1.79 | 6.64 | 6.9 | 6.64 | 9587 |
| 1729032000 | 6.71 | -0.05 | -0.74 | 6.72 | 6.94 | 6.6905 | 11961 |
| 1728945600 | 6.76 | -0.29 | -4.11 | 6.91 | 7.119 | 6.6748 | 15545 |
| 1728686400 | 7.05 | 0.22 | 3.22 | 6.79 | 7.0558 | 6.79 | 10249 |
| 1728600000 | 6.83 | -0.18 | -2.57 | 6.9 | 6.98 | 6.69 | 20227 |
| 1728513600 | 7.01 | 0.12 | 1.74 | 6.9 | 7.05 | 6.7501 | 23466 |
| 1728427200 | 6.89 | -0.26 | -3.64 | 6.79 | 7.15 | 6.615 | 54795 |
| 1728340800 | 7.15 | 0.21 | 3.03 | 6.94 | 7.78 | 6.8 | 73052 |
| 1728081600 | 6.94 | -0.2 | -2.80 | 7.4 | 7.465 | 6.66 | 39833 |
| 1727995200 | 7.14 | 0.35 | 5.15 | 7.04 | 8.35 | 6.78 | 145520 |
| 1727908800 | 6.79 | 1.39 | 25.74 | 5.48 | 6.97 | 5.14 | 98015 |
| 1727822400 | 5.4 | -0.32 | -5.59 | 6.86 | 7.3989 | 5.322 | 378276 |
| 1727735520 | 5.72 | -0.03 | -0.52 | 5.62 | 6.03 | 5.55 | 2388 |
| 1727476800 | 5.75 | 0.14 | 2.50 | 5.61 | 6.04 | 5.45 | 27015 |
| 1727390400 | 5.61 | -0.24 | -4.10 | 5.89 | 5.89 | 5.61 | 3870 |
| 1727304000 | 5.85 | -0.14 | -2.34 | 6.08 | 6.1449999 | 5.73 | 21678 |
| 1727217600 | 5.99 | 0.11 | 1.92 | 5.92 | 6.12 | 5.92 | 2679 |
| 1727131200 | 5.8772 | -0.24 | -3.97 | 6.07 | 6.08 | 5.8772 | 4028 |
| 1726872000 | 6.12 | 0.05 | 0.91 | 6.05 | 6.12 | 6.05 | 7106 |
| 1726785600 | 6.065 | 0.08 | 1.25 | 6.1857 | 6.1857 | 6.0500999 | 1914 |
| 1726699200 | 5.99 | -0.11 | -1.80 | 6.1251 | 6.195 | 5.99 | 7026 |
| 1726612800 | 6.1 | -0.02 | -0.33 | 6.11 | 6.14 | 6.1 | 9377 |
| 1726526400 | 6.12 | 0.02 | 0.33 | 6.1 | 6.305 | 6.1 | 4394 |
| 1726267200 | 6.1 | 0.09 | 1.50 | 6.03 | 6.3 | 6.03 | 9124 |
| 1726180800 | 6.01 | 0 | 0.00 | 6.0199999 | 6.15 | 6 | 2819 |
| 1726094400 | 6.01 | 0.09 | 1.52 | 5.9 | 6.22 | 5.9 | 7302 |
| 1726008000 | 5.92 | -0.26 | -4.21 | 6.18 | 6.18 | 5.87 | 6408 |
| 1725921600 | 6.18 | 0.34 | 5.82 | 5.85 | 6.18 | 5.85 | 4760 |
| 1725662400 | 5.84 | -0.76 | -11.52 | 6.63 | 6.63 | 5.7051 | 23792 |
| 1725576000 | 6.6 | 0 | 0.00 | 6.705 | 6.79 | 6.5 | 16854 |
| 1725489600 | 6.6 | 0 | 0.00 | 6.5199999 | 6.8505 | 6.51 | 22483 |
| 1725403200 | 6.6 | -0.08 | -1.20 | 6.6 | 6.75 | 6.53 | 5244 |
| 1725057600 | 6.68 | -0.07 | -1.04 | 6.74 | 6.85 | 6.49 | 4705 |
| 1724971200 | 6.75 | -0.03 | -0.44 | 6.66 | 6.76 | 6.66 | 1905 |
| 1724884800 | 6.78 | -0.12 | -1.74 | 6.78 | 6.78 | 6.67 | 3963 |
| 1724798400 | 6.9 | -0.17 | -2.40 | 6.95 | 6.95 | 6.7646 | 1202 |
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
