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 | 0.545 | 8.8402270884 | 6.165 | 6.805 | 6.1205 | 4951684 | 6.5379854 | CS |
| 4 | 1.09 | 19.3950177936 | 5.62 | 6.805 | 5.41 | 3627756 | 6.00962299 | CS |
| 12 | -0.04 | -0.592592592593 | 6.75 | 7.3 | 5.19 | 4551612 | 5.96955025 | CS |
| 26 | -2.53 | -27.380952381 | 9.24 | 9.605 | 5.19 | 4343774 | 6.85705448 | CS |
| 52 | -2.89 | -30.1041666667 | 9.6 | 9.69 | 5.19 | 5302169 | 7.2028431 | CS |
| 156 | -18.27 | -73.1385108086 | 24.98 | 26.73 | 5.19 | 5444538 | 11.54220165 | CS |
| 260 | -8.96 | -57.1793235482 | 15.67 | 34.79 | 5.19 | 4035499 | 14.05083011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 6.71 | 0.02 | 0.30 | 6.6 | 6.805 | 6.58 | 4059905 |
| 1721774400 | 6.69 | 0.1 | 1.52 | 6.57 | 6.705 | 6.45 | 7344233 |
| 1721688000 | 6.59 | 0 | 0.00 | 6.61 | 6.65 | 6.47 | 5445047 |
| 1721428800 | 6.59 | 0.18 | 2.81 | 6.34 | 6.62 | 6.24 | 4194430 |
| 1721342400 | 6.41 | 0.02 | 0.31 | 6.35 | 6.58 | 6.34 | 5695885 |
| 1721256000 | 6.39 | 0.25 | 4.07 | 6.11 | 6.445 | 6.11 | 4577408 |
| 1721169600 | 6.14 | 0.35 | 6.04 | 5.83 | 6.165 | 5.82 | 5572832 |
| 1721083200 | 5.79 | 0 | 0.00 | 5.76 | 5.82 | 5.74 | 2774166 |
| 1720824000 | 5.79 | 0.14 | 2.48 | 5.71 | 5.865 | 5.64 | 4230867 |
| 1720737600 | 5.65 | 0.16 | 2.91 | 5.59 | 5.72 | 5.5599999 | 3970280 |
| 1720651200 | 5.49 | -0.01 | -0.18 | 5.51 | 5.54 | 5.41 | 2656449 |
| 1720564800 | 5.5 | -0.11 | -1.96 | 5.58 | 5.615 | 5.5 | 1604897 |
| 1720478400 | 5.61 | 0.02 | 0.36 | 5.61 | 5.63 | 5.5199999 | 2247066 |
| 1720219200 | 5.59 | -0.05 | -0.89 | 5.64 | 5.65 | 5.5599999 | 1612541 |
| 1720040640 | 5.64 | 0.08 | 1.44 | 5.58 | 5.66 | 5.55 | 1021560 |
| 1719960000 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.59 | 5.42 | 2675614 |
| 1719873600 | 5.53 | -0.17 | -2.98 | 5.71 | 5.75 | 5.53 | 3183060 |
| 1719614400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719528000 | 5.7 | 0 | 0.00 | 5.76 | 5.7699999 | 5.64 | 2368959 |
| 1719441600 | 5.7 | 0.03 | 0.53 | 5.62 | 5.72 | 5.615 | 4658711 |
| 1719355200 | 5.67 | -0.01 | -0.18 | 5.64 | 5.71 | 5.59 | 2987803 |
| 1719268800 | 5.68 | 0.12 | 2.16 | 5.57 | 5.8397 | 5.55 | 4892449 |
| 1719009600 | 5.5599999 | 0.09 | 1.65 | 5.48 | 5.6 | 5.45 | 6748427 |
| 1718923200 | 5.47 | 0.15 | 2.82 | 5.38 | 5.5199999 | 5.32 | 4013773 |
| 1718750400 | 5.32 | 0 | 0.00 | 5.29 | 5.365 | 5.19 | 4902634 |
| 1718664000 | 5.32 | -0.09 | -1.66 | 5.37 | 5.41 | 5.28 | 4085894 |
| 1718404800 | 5.41 | 0.07 | 1.31 | 5.3 | 5.43 | 5.2699999 | 4856962 |
| 1718318400 | 5.34 | -0.22 | -3.96 | 5.53 | 5.5599999 | 5.32 | 5494425 |
| 1718232000 | 5.5599999 | -0.1 | -1.77 | 5.79 | 5.94 | 5.535 | 4506134 |
| 1718145600 | 5.66 | -0.02 | -0.35 | 5.66 | 5.69 | 5.59 | 2826110 |
| 1718059200 | 5.68 | -0.01 | -0.18 | 5.6 | 5.7 | 5.55 | 3550619 |
| 1717800000 | 5.69 | -0.07 | -1.22 | 5.67 | 5.71 | 5.575 | 3823893 |
| 1717713600 | 5.76 | -0.01 | -0.17 | 5.7699999 | 5.82 | 5.7 | 3840618 |
| 1717627200 | 5.7699999 | 0.2 | 3.59 | 5.58 | 5.805 | 5.51 | 3679266 |
| 1717540800 | 5.57 | -0.22 | -3.80 | 5.82 | 5.82 | 5.51 | 5788053 |
| 1717454400 | 5.79 | 0.09 | 1.58 | 5.73 | 5.85 | 5.66 | 6020885 |
| 1717195200 | 5.7 | 0.08 | 1.42 | 5.68 | 5.72 | 5.5199999 | 7245801 |
| 1717108800 | 5.62 | -0.01 | -0.18 | 5.65 | 5.7699999 | 5.54 | 8397660 |
| 1717022400 | 5.63 | -0.28 | -4.74 | 5.8 | 5.89 | 5.59 | 4075359 |
| 1716936000 | 5.91 | 0.07 | 1.20 | 5.87 | 5.925 | 5.8099999 | 2896869 |
| 1716590400 | 5.84 | -0.11 | -1.85 | 5.94 | 5.96 | 5.82 | 6062992 |
| 1716504000 | 5.95 | -0.09 | -1.49 | 6.07 | 6.08 | 5.91 | 5351399 |
| 1716417600 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.14 | 6 | 3765234 |
| 1716331200 | 6.0199999 | 0.09 | 1.52 | 5.9 | 6.09 | 5.88 | 7182509 |
| 1716244800 | 5.93 | -0.08 | -1.33 | 6.12 | 6.12 | 5.845 | 9689619 |
| 1715985600 | 6.01 | -0.17 | -2.75 | 6.19 | 6.2 | 5.995 | 5918270 |
| 1715899200 | 6.18 | -0.21 | -3.29 | 6.35 | 6.4 | 6.16 | 6140856 |
| 1715812800 | 6.39 | -0.13 | -1.99 | 6.64 | 6.6449999 | 6.3 | 4479196 |
| 1715726400 | 6.5199999 | 0.3 | 4.82 | 6.3099999 | 6.58 | 6.305 | 7320861 |
| 1715640000 | 6.22 | -0.03 | -0.48 | 6.28 | 6.43 | 6.1 | 4886465 |
| 1715380800 | 6.25 | 0.01 | 0.16 | 6.24 | 6.29 | 6.175 | 3162659 |
| 1715294400 | 6.24 | 0.08 | 1.30 | 6.13 | 6.29 | 6.08 | 3430807 |
| 1715208000 | 6.16 | -0.79 | -11.37 | 7.11 | 7.3 | 6.15 | 7057632 |
| 1715121600 | 6.95 | -0.1 | -1.42 | 7.08 | 7.12 | 6.92 | 5215295 |
| 1715035200 | 7.05 | 0.2 | 2.92 | 6.92 | 7.06 | 6.87 | 4605914 |
| 1714776000 | 6.85 | -0.09 | -1.30 | 7.06 | 7.14 | 6.84 | 3577809 |
| 1714689600 | 6.94 | 0 | 0.00 | 7.05 | 7.06 | 6.83 | 3737652 |
| 1714603200 | 6.94 | 0.18 | 2.66 | 6.75 | 7.06 | 6.735 | 4564616 |
| 1714516800 | 6.76 | -0.33 | -4.65 | 7.01 | 7.08 | 6.75 | 2460916 |
| 1714430400 | 7.09 | -0.03 | -0.42 | 7.13 | 7.175 | 7.05 | 3288321 |
| 1714171200 | 7.12 | 0.12 | 1.71 | 7.09 | 7.24 | 7 | 6019136 |
| 1714084800 | 7 | -0.11 | -1.55 | 7.06 | 7.1 | 6.86 | 3056952 |
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
