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 | -0.01 | -0.170648464164 | 5.86 | 6.05 | 5.72 | 782013 | 5.87779957 | CS |
| 4 | -0.27 | -4.41176470588 | 6.12 | 6.235 | 5.72 | 721363 | 5.90879895 | CS |
| 12 | -0.75 | -11.3636363636 | 6.6 | 6.63 | 5.72 | 642311 | 6.0792439 | CS |
| 26 | -0.87 | -12.9464285714 | 6.72 | 6.95 | 5.72 | 714069 | 6.32739434 | CS |
| 52 | -0.65 | -10 | 6.5 | 6.98 | 5.31 | 884170 | 6.16019893 | CS |
| 156 | -3.61 | -38.1606765328 | 9.46 | 10.94 | 5.31 | 812140 | 7.568876 | CS |
| 260 | -5.57 | -48.7740805604 | 11.42 | 12.59 | 2.32 | 911973 | 7.89782032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 5.85 | 0.09 | 1.56 | 5.76 | 5.85 | 5.74 | 544364 |
| 1719873600 | 5.76 | -0.23 | -3.84 | 5.99 | 6.01 | 5.75 | 836996 |
| 1719614400 | 5.99 | 0.17 | 2.92 | 5.85 | 6.05 | 5.835 | 1723022 |
| 1719528000 | 5.82 | 0.06 | 1.04 | 5.76 | 5.83 | 5.72 | 427262 |
| 1719441600 | 5.76 | -0.1 | -1.71 | 5.8099999 | 5.84 | 5.755 | 536053 |
| 1719355200 | 5.86 | -0.03 | -0.51 | 5.86 | 5.905 | 5.82 | 386733 |
| 1719268800 | 5.89 | 0.05 | 0.86 | 5.88 | 5.955 | 5.845 | 364583 |
| 1719009600 | 5.84 | -0.08 | -1.35 | 5.95 | 6 | 5.82 | 1820637 |
| 1718923200 | 5.92 | 0.13 | 2.25 | 5.75 | 5.93 | 5.74 | 477707 |
| 1718750400 | 5.79 | -0.04 | -0.69 | 5.86 | 5.87 | 5.75 | 513460 |
| 1718664000 | 5.83 | 0.02 | 0.34 | 5.75 | 5.84 | 5.73 | 506723 |
| 1718404800 | 5.8099999 | -0.09 | -1.53 | 5.84 | 5.875 | 5.755 | 594242 |
| 1718318400 | 5.9 | -0.04 | -0.67 | 5.95 | 5.985 | 5.865 | 622150 |
| 1718232000 | 5.94 | 0.06 | 1.02 | 6.045 | 6.1449999 | 5.905 | 1063518 |
| 1718145600 | 5.88 | -0.13 | -2.16 | 5.97 | 5.99 | 5.88 | 706423 |
| 1718059200 | 6.01 | 0.02 | 0.33 | 5.94 | 6.0199999 | 5.89 | 1223354 |
| 1717800000 | 5.99 | -0.11 | -1.80 | 6.04 | 6.075 | 5.99 | 493070 |
| 1717713600 | 6.1 | 0.09 | 1.50 | 6 | 6.11 | 5.98 | 523982 |
| 1717627200 | 6.01 | -0.1 | -1.64 | 6.12 | 6.12 | 6 | 420431 |
| 1717540800 | 6.11 | -0.06 | -0.97 | 6.12 | 6.235 | 6.11 | 465544 |
| 1717454400 | 6.17 | 0.05 | 0.82 | 6.26 | 6.26 | 6.11 | 563174 |
| 1717195200 | 6.12 | 0.1 | 1.66 | 6.03 | 6.15 | 6.0199999 | 1757188 |
| 1717108800 | 6.0199999 | 0.02 | 0.33 | 6.05 | 6.07 | 5.98 | 499073 |
| 1717022400 | 6 | -0.02 | -0.33 | 5.94 | 6.01 | 5.94 | 744923 |
| 1716936000 | 6.0199999 | 0 | 0.00 | 6.04 | 6.085 | 5.98 | 389764 |
| 1716590400 | 6.0199999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.98 | 440608 |
| 1716504000 | 6.0199999 | -0.01 | -0.17 | 6.04 | 6.07 | 5.97 | 851265 |
| 1716417600 | 6.03 | -0.01 | -0.17 | 6 | 6.07 | 6 | 350161 |
| 1716331200 | 6.04 | 0.04 | 0.67 | 5.98 | 6.04 | 5.98 | 369464 |
| 1716244800 | 6 | -0.01 | -0.17 | 6.03 | 6.035 | 5.995 | 531827 |
| 1715985600 | 6.01 | -0.06 | -0.99 | 6.08 | 6.1 | 5.98 | 438060 |
| 1715899200 | 6.07 | 0.02 | 0.33 | 5.99 | 6.09 | 5.975 | 598335 |
| 1715812800 | 6.05 | -0.08 | -1.31 | 6.19 | 6.19 | 6.05 | 364537 |
| 1715726400 | 6.13 | 0.11 | 1.83 | 6.12 | 6.16 | 6.045 | 504523 |
| 1715640000 | 6.0199999 | -0.04 | -0.66 | 6.13 | 6.15 | 6 | 273065 |
| 1715380800 | 6.0599999 | -0.06 | -0.98 | 6.12 | 6.12 | 6.03 | 320847 |
| 1715294400 | 6.12 | 0.1 | 1.66 | 6.0599999 | 6.13 | 6.015 | 725169 |
| 1715208000 | 6.0199999 | -0.25 | -3.99 | 6.19 | 6.25 | 6.0199999 | 531160 |
| 1715121600 | 6.2699999 | 0.07 | 1.13 | 6.24 | 6.3099999 | 6.21 | 775999 |
| 1715035200 | 6.2 | -0.05 | -0.80 | 6.29 | 6.3099999 | 6.2 | 378147 |
| 1714776000 | 6.25 | 0.07 | 1.13 | 6.32 | 6.375 | 6.19 | 454737 |
| 1714689600 | 6.18 | 0.11 | 1.81 | 6.37 | 6.44 | 6.045 | 775703 |
| 1714603200 | 6.07 | 0.06 | 1.00 | 6.01 | 6.14 | 5.98 | 703423 |
| 1714516800 | 6.01 | -0.17 | -2.75 | 6.15 | 6.15 | 5.985 | 659749 |
| 1714430400 | 6.18 | 0.05 | 0.82 | 6.14 | 6.18 | 6.09 | 640700 |
| 1714171200 | 6.13 | 0.06 | 0.99 | 6.12 | 6.175 | 6.08 | 427837 |
| 1714084800 | 6.07 | -0.2 | -3.19 | 6.18 | 6.25 | 6.0599999 | 906870 |
| 1713998400 | 6.2699999 | -0.1 | -1.57 | 6.32 | 6.36 | 6.25 | 510427 |
| 1713912000 | 6.37 | 0.11 | 1.76 | 6.26 | 6.39 | 6.26 | 614311 |
| 1713825600 | 6.26 | 0.11 | 1.79 | 6.19 | 6.2699999 | 6.11 | 727598 |
| 1713566400 | 6.15 | 0.01 | 0.16 | 6.13 | 6.195 | 6.09 | 505795 |
| 1713480000 | 6.14 | -0.03 | -0.49 | 6.16 | 6.23 | 6.11 | 629489 |
| 1713393600 | 6.17 | -0.17 | -2.68 | 6.38 | 6.39 | 6.1449999 | 653387 |
| 1713307200 | 6.34 | -0.08 | -1.25 | 6.34 | 6.41 | 6.3 | 525110 |
| 1713220800 | 6.42 | -0.08 | -1.23 | 6.54 | 6.55 | 6.38 | 629182 |
| 1712961600 | 6.5 | -0.1 | -1.52 | 6.57 | 6.575 | 6.465 | 505451 |
| 1712875200 | 6.6 | 0.18 | 2.80 | 6.45 | 6.61 | 6.3949999 | 920260 |
| 1712788800 | 6.42 | -0.2 | -3.02 | 6.41 | 6.495 | 6.36 | 845311 |
| 1712702400 | 6.62 | 0.05 | 0.76 | 6.6 | 6.63 | 6.51 | 505524 |
| 1712616000 | 6.57 | 0.12 | 1.86 | 6.5 | 6.57 | 6.45 | 709763 |
| 1712356800 | 6.45 | 0.19 | 3.04 | 6.2699999 | 6.45 | 6.2699999 | 777961 |
| 1712270400 | 6.26 | -0.12 | -1.88 | 6.44 | 6.46 | 6.25 | 951527 |
| 1712184000 | 6.38 | 0.02 | 0.31 | 6.3099999 | 6.38 | 6.2699999 | 458254 |
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
