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 | 0.145 | 2.47229326513 | 5.865 | 6.08 | 5.8 | 64035 | 5.9244741 | CS |
| 4 | -0.285 | -4.52740270056 | 6.295 | 6.58 | 5.31 | 136589 | 5.82063572 | CS |
| 12 | 0.69 | 12.969924812 | 5.32 | 6.58 | 5.27 | 107978 | 5.85468602 | CS |
| 26 | 0.27 | 4.70383275261 | 5.74 | 6.58 | 4.71 | 151732 | 5.71023395 | CS |
| 52 | -0.26 | -4.14673046252 | 6.27 | 8.8 | 4.71 | 205976 | 6.78927895 | CS |
| 156 | -29.29 | -82.9745042493 | 35.3 | 40.73 | 4.71 | 330331 | 14.23641772 | CS |
| 260 | -39.25 | -86.721166593 | 45.26 | 69.41 | 4.71 | 335081 | 18.60972881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 5.85 | -0.15 | -2.50 | 5.95 | 6.01 | 5.845 | 72016 |
| 1733182800 | 6 | 0.08 | 1.35 | 5.91 | 6.03 | 5.91 | 105393 |
| 1732917840 | 5.92 | 0.04 | 0.68 | 5.88 | 5.95 | 5.88 | 27628 |
| 1732750800 | 5.88 | 0.08 | 1.38 | 5.8099999 | 5.89 | 5.8 | 56990 |
| 1732664400 | 5.8 | -0.11 | -1.86 | 5.86 | 5.93 | 5.78 | 72928 |
| 1732578000 | 5.91 | 0.12 | 2.07 | 5.84 | 6.05 | 5.84 | 91741 |
| 1732318800 | 5.79 | 0.24 | 4.32 | 5.53 | 5.92 | 5.53 | 108192 |
| 1732232400 | 5.55 | 0.11 | 2.02 | 5.46 | 5.61 | 5.45 | 74311 |
| 1732146000 | 5.44 | 0 | 0.00 | 5.46 | 5.49 | 5.3429 | 120853 |
| 1732059600 | 5.44 | -0.03 | -0.55 | 5.47 | 5.54 | 5.33 | 154179 |
| 1731973200 | 5.47 | -0.01 | -0.18 | 5.5 | 5.54 | 5.3099999 | 313360 |
| 1731714000 | 5.48 | -0.2 | -3.52 | 5.71 | 5.71 | 5.385 | 200136 |
| 1731627600 | 5.68 | -0.15 | -2.57 | 5.87 | 5.87 | 5.65 | 112606 |
| 1731541200 | 5.83 | 0.05 | 0.87 | 5.83 | 5.95 | 5.79 | 135419 |
| 1731454800 | 5.78 | -0.19 | -3.18 | 5.89 | 5.995 | 5.7699999 | 168459 |
| 1731368400 | 5.97 | 0.04 | 0.67 | 5.9 | 5.97 | 5.82 | 110401 |
| 1731109200 | 5.93 | -0.1 | -1.66 | 6.07 | 6.079 | 5.92 | 108462 |
| 1731022800 | 6.03 | -0.34 | -5.34 | 6.07 | 6.32 | 5.76 | 252068 |
| 1730936400 | 6.37 | 0.31 | 5.12 | 6.46 | 6.58 | 6.12 | 371730 |
| 1730850000 | 6.0599999 | 0.11 | 1.85 | 5.98 | 6.125 | 5.94 | 143909 |
| 1730763600 | 5.95 | -0.05 | -0.83 | 5.99 | 6.0765 | 5.95 | 60205 |
| 1730500800 | 6 | 0.12 | 2.04 | 5.91 | 6.0199999 | 5.88 | 58940 |
| 1730414400 | 5.88 | -0.07 | -1.18 | 5.87 | 5.945 | 5.8 | 80807 |
| 1730328000 | 5.95 | -0.09 | -1.49 | 6.05 | 6.2 | 5.94 | 95861 |
| 1730241600 | 6.04 | 0.11 | 1.85 | 5.93 | 6.095 | 5.9 | 252040 |
| 1730155200 | 5.93 | 0.11 | 1.89 | 5.91 | 5.95 | 5.88 | 62935 |
| 1729896000 | 5.82 | -0.02 | -0.34 | 5.91 | 5.94 | 5.815 | 51533 |
| 1729809600 | 5.84 | 0.02 | 0.34 | 5.85 | 5.85 | 5.79 | 68941 |
| 1729723200 | 5.82 | -0.12 | -2.02 | 5.92 | 5.92 | 5.76 | 69665 |
| 1729636800 | 5.94 | -0.04 | -0.67 | 6 | 6 | 5.92 | 79537 |
| 1729550400 | 5.98 | 0.01 | 0.17 | 5.98 | 6 | 5.92 | 79461 |
| 1729291200 | 5.97 | 0.01 | 0.17 | 5.99 | 6.03 | 5.92 | 111505 |
| 1729204800 | 5.96 | -0.03 | -0.50 | 6.01 | 6.01 | 5.87 | 59264 |
| 1729118400 | 5.99 | -0.03 | -0.50 | 6.08 | 6.1 | 5.96 | 85150 |
| 1729032000 | 6.0199999 | 0.04 | 0.67 | 5.97 | 6.0599999 | 5.92 | 139316 |
| 1728945600 | 5.98 | -0.03 | -0.50 | 6.0199999 | 6.0199999 | 5.905 | 63299 |
| 1728686400 | 6.01 | 0.06 | 1.01 | 5.93 | 6.05 | 5.91 | 75062 |
| 1728600000 | 5.95 | 0 | 0.00 | 5.83 | 5.95 | 5.755 | 65826 |
| 1728513600 | 5.95 | 0.02 | 0.34 | 5.95 | 6.01 | 5.85 | 67637 |
| 1728427200 | 5.93 | 0 | 0.00 | 5.93 | 6.01 | 5.89 | 63874 |
| 1728340800 | 5.93 | -0.07 | -1.17 | 5.96 | 5.99 | 5.91 | 58320 |
| 1728081600 | 6 | 0.21 | 3.63 | 5.87 | 6.08 | 5.82 | 90329 |
| 1727995200 | 5.79 | -0.03 | -0.52 | 5.75 | 5.85 | 5.75 | 65842 |
| 1727908800 | 5.82 | -0.01 | -0.17 | 5.8 | 5.91 | 5.76 | 81682 |
| 1727822400 | 5.83 | -0.05 | -0.85 | 5.87 | 5.88 | 5.71 | 112645 |
| 1727736000 | 5.88 | 0.08 | 1.38 | 5.8099999 | 5.95 | 5.8099999 | 111197 |
| 1727476800 | 5.8 | 0 | 0.00 | 5.88 | 5.93 | 5.74 | 78843 |
| 1727390400 | 5.8 | 0.11 | 1.93 | 5.8 | 5.85 | 5.66 | 68910 |
| 1727304000 | 5.69 | -0.04 | -0.70 | 5.74 | 5.74 | 5.62 | 53562 |
| 1727217600 | 5.73 | 0.04 | 0.70 | 5.74 | 5.74 | 5.6 | 81007 |
| 1727131200 | 5.69 | -0.18 | -3.07 | 5.86 | 5.86 | 5.65 | 70061 |
| 1726872000 | 5.87 | -0.16 | -2.65 | 5.98 | 6.07 | 5.8 | 335382 |
| 1726785600 | 6.03 | 0.21 | 3.61 | 6.0199999 | 6.04 | 5.8675 | 128238 |
| 1726699200 | 5.82 | 0.08 | 1.39 | 5.72 | 5.95 | 5.67 | 111487 |
| 1726612800 | 5.74 | 0.03 | 0.53 | 5.82 | 5.88 | 5.63 | 104923 |
| 1726526400 | 5.71 | 0.12 | 2.15 | 5.6 | 5.725 | 5.57 | 178578 |
| 1726267200 | 5.59 | 0.03 | 0.54 | 5.6 | 5.62 | 5.48 | 104700 |
| 1726180800 | 5.5599999 | 0.15 | 2.77 | 5.45 | 5.59 | 5.4 | 91203 |
| 1726094400 | 5.41 | 0.04 | 0.74 | 5.32 | 5.4349999 | 5.2699999 | 56456 |
| 1726008000 | 5.37 | 0.06 | 1.13 | 5.33 | 5.405 | 5.2699999 | 61759 |
| 1725921600 | 5.3099999 | 0.1 | 1.92 | 5.21 | 5.35 | 5.21 | 92956 |
| 1725662400 | 5.21 | -0.12 | -2.25 | 5.32 | 5.41 | 5.15 | 136679 |
| 1725576000 | 5.33 | 0.01 | 0.19 | 5.33 | 5.36 | 5.26 | 67774 |
| 1725489600 | 5.32 | 0 | 0.00 | 5.3 | 5.41 | 5.23 | 74263 |
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
