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 | 0.78 | 13.3105802048 | 5.86 | 6.63 | 5.85 | 812647 | 6.25128843 | CS |
| 4 | 0.65 | 10.8514190317 | 5.99 | 6.63 | 5.67 | 674034 | 5.99738857 | CS |
| 12 | 0.25 | 3.91236306729 | 6.39 | 6.63 | 5.67 | 665679 | 6.0532366 | CS |
| 26 | -0.6 | -8.28729281768 | 7.24 | 7.71 | 5.67 | 711799 | 6.47363041 | CS |
| 52 | -0.48 | -6.74157303371 | 7.12 | 8.01 | 5.2 | 724517 | 6.52997724 | CS |
| 156 | -3.49 | -34.4521224087 | 10.13 | 10.46 | 5.2 | 747557 | 7.27272088 | CS |
| 260 | -4.04 | -37.8277153558 | 10.68 | 10.68 | 5.2 | 740836 | 7.2939383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 6.62 | 0.15 | 2.32 | 6.5 | 6.63 | 6.47 | 803622 |
| 1721083200 | 6.47 | 0.12 | 1.89 | 6.4 | 6.5 | 6.3099999 | 833819 |
| 1720824000 | 6.35 | 0.1 | 1.60 | 6.33 | 6.495 | 6.3 | 1086995 |
| 1720737600 | 6.25 | 0.2 | 3.31 | 6.16 | 6.3 | 6.135 | 772468 |
| 1720651200 | 6.05 | 0.02 | 0.33 | 6.03 | 6.07 | 5.99 | 429029 |
| 1720564800 | 6.03 | 0.13 | 2.20 | 5.86 | 6.05 | 5.85 | 914085 |
| 1720478400 | 5.9 | 0.06 | 1.03 | 5.89 | 5.92 | 5.855 | 428129 |
| 1720219200 | 5.84 | 0 | 0.00 | 5.84 | 5.9 | 5.8099999 | 503149 |
| 1720040640 | 5.84 | 0.02 | 0.34 | 5.89 | 5.9 | 5.83 | 315015 |
| 1719960000 | 5.82 | 0.08 | 1.39 | 5.74 | 5.85 | 5.7309 | 542701 |
| 1719873600 | 5.74 | 0.04 | 0.70 | 5.7699999 | 5.91 | 5.67 | 994069 |
| 1719614400 | 5.7 | -0.11 | -1.89 | 5.65 | 5.7 | 5.575 | 1756833 |
| 1719528000 | 5.8099999 | -0.06 | -1.02 | 5.91 | 5.91 | 5.76 | 555996 |
| 1719441600 | 5.87 | -0.02 | -0.34 | 5.83 | 5.9 | 5.8099999 | 504974 |
| 1719355200 | 5.89 | -0.05 | -0.84 | 5.95 | 5.95 | 5.88 | 448504 |
| 1719268800 | 5.94 | 0.05 | 0.85 | 5.89 | 5.99 | 5.89 | 447655 |
| 1719009600 | 5.89 | 0.01 | 0.17 | 5.88 | 5.91 | 5.82 | 1531486 |
| 1718923200 | 5.88 | -0.06 | -1.01 | 5.94 | 5.955 | 5.865 | 628999 |
| 1718750400 | 5.94 | -0.02 | -0.34 | 5.99 | 6.0298999 | 5.92 | 494663 |
| 1718664000 | 5.96 | 0.14 | 2.41 | 5.8 | 5.98 | 5.8 | 486900 |
| 1718404800 | 5.82 | -0.11 | -1.85 | 5.84 | 5.89 | 5.8 | 697952 |
| 1718318400 | 5.93 | 0 | 0.00 | 5.91 | 5.93 | 5.88 | 409223 |
| 1718232000 | 5.93 | 0.14 | 2.42 | 5.96 | 6.0199999 | 5.915 | 639468 |
| 1718145600 | 5.79 | -0.08 | -1.36 | 5.85 | 5.85 | 5.78 | 449984 |
| 1718059200 | 5.87 | 0.06 | 1.03 | 5.8099999 | 5.9001 | 5.7699999 | 541458 |
| 1717800000 | 5.8099999 | -0.06 | -1.02 | 5.8099999 | 5.83 | 5.78 | 468327 |
| 1717713600 | 5.87 | -0.1 | -1.68 | 5.93 | 5.949 | 5.85 | 484008 |
| 1717627200 | 5.97 | 0.07 | 1.19 | 5.91 | 5.98 | 5.88 | 490706 |
| 1717540800 | 5.9 | -0.12 | -1.99 | 5.98 | 6 | 5.89 | 546444 |
| 1717454400 | 6.0199999 | -0.03 | -0.50 | 6.14 | 6.14 | 6 | 1036448 |
| 1717195200 | 6.05 | 0.23 | 3.95 | 5.85 | 6.08 | 5.82 | 982295 |
| 1717108800 | 5.82 | 0.07 | 1.22 | 5.82 | 5.89 | 5.79 | 598323 |
| 1717022400 | 5.75 | -0.15 | -2.54 | 5.78 | 5.835 | 5.7 | 923392 |
| 1716936000 | 5.9 | -0.2 | -3.28 | 6.1 | 6.1 | 5.873 | 1157416 |
| 1716590400 | 6.1 | -0.04 | -0.65 | 6.21 | 6.22 | 6.045 | 630635 |
| 1716504000 | 6.14 | -0.12 | -1.92 | 6.3 | 6.3 | 6.1 | 734552 |
| 1716417600 | 6.26 | -0.06 | -0.95 | 6.3 | 6.36 | 6.25 | 484614 |
| 1716331200 | 6.32 | 0.04 | 0.64 | 6.3 | 6.32 | 6.2699999 | 493612 |
| 1716244800 | 6.28 | -0.04 | -0.63 | 6.34 | 6.37 | 6.28 | 560883 |
| 1715985600 | 6.32 | 0.03 | 0.48 | 6.3 | 6.345 | 6.255 | 496423 |
| 1715899200 | 6.29 | 0.03 | 0.48 | 6.23 | 6.29 | 6.2101 | 505053 |
| 1715812800 | 6.26 | 0.06 | 0.97 | 6.25 | 6.34 | 6.225 | 605654 |
| 1715726400 | 6.2 | 0.12 | 1.97 | 6.15 | 6.2699999 | 6.11 | 547879 |
| 1715640000 | 6.08 | 0.07 | 1.16 | 6.08 | 6.12 | 6.045 | 556449 |
| 1715380800 | 6.01 | -0.03 | -0.50 | 6.07 | 6.11 | 5.97 | 558121 |
| 1715294400 | 6.04 | 0.01 | 0.17 | 6.04 | 6.13 | 6 | 707948 |
| 1715208000 | 6.03 | -0.08 | -1.31 | 6.0599999 | 6.0599999 | 6 | 832154 |
| 1715121600 | 6.11 | -0.03 | -0.49 | 6.14 | 6.16 | 6.04 | 981369 |
| 1715035200 | 6.14 | 0.12 | 1.99 | 6.0599999 | 6.14 | 6.0599999 | 623907 |
| 1714776000 | 6.0199999 | -0.15 | -2.43 | 6.17 | 6.215 | 6.0199999 | 1352476 |
| 1714689600 | 6.17 | -0.06 | -0.96 | 6.2699999 | 6.2874 | 6.11 | 726387 |
| 1714603200 | 6.23 | -0.06 | -0.95 | 6.24 | 6.46 | 6.025 | 1994068 |
| 1714516800 | 6.29 | -0.13 | -2.02 | 6.35 | 6.38 | 6.275 | 537054 |
| 1714430400 | 6.42 | 0.02 | 0.31 | 6.45 | 6.48 | 6.3949999 | 322995 |
| 1714171200 | 6.4 | 0.07 | 1.11 | 6.38 | 6.46 | 6.34 | 334583 |
| 1714084800 | 6.33 | -0.07 | -1.09 | 6.3099999 | 6.34 | 6.3 | 495558 |
| 1713998400 | 6.4 | -0.1 | -1.54 | 6.44 | 6.44 | 6.37 | 446165 |
| 1713912000 | 6.5 | 0.08 | 1.25 | 6.39 | 6.53 | 6.39 | 288838 |
| 1713825600 | 6.42 | 0.08 | 1.26 | 6.38 | 6.445 | 6.36 | 437464 |
| 1713566400 | 6.34 | 0.13 | 2.09 | 6.2 | 6.35 | 6.2 | 518196 |
| 1713480000 | 6.21 | 0.03 | 0.49 | 6.21 | 6.29 | 6.15 | 566117 |
| 1713393600 | 6.18 | 0.03 | 0.49 | 6.22 | 6.28 | 6.1449999 | 485913 |
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
