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 | -0.163666121113 | 6.11 | 6.22 | 6.095 | 133398 | 6.18093235 | CS |
| 4 | -0.23 | -3.63349131122 | 6.33 | 6.35 | 6.06 | 134379 | 6.19186023 | CS |
| 12 | 0.03 | 0.494233937397 | 6.07 | 6.35 | 5.985 | 171614 | 6.18473594 | CS |
| 26 | -0.42 | -6.44171779141 | 6.52 | 6.64 | 5.98 | 174583 | 6.23420857 | CS |
| 52 | 0.03 | 0.494233937397 | 6.07 | 6.64 | 5.79 | 169268 | 6.18804987 | CS |
| 156 | -1.04 | -14.5658263305 | 7.14 | 7.27 | 4.98 | 178701 | 6.14365866 | CS |
| 260 | -1.23 | -16.7803547067 | 7.33 | 9.5 | 4.98 | 156192 | 6.79577921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 6.1 | -0.06 | -0.97 | 6.15 | 6.15 | 6.09 | 94815 |
| 1743028800 | 6.16 | -0.05 | -0.81 | 6.22 | 6.22 | 6.15 | 201177 |
| 1742942400 | 6.21 | 0 | 0.00 | 6.21 | 6.22 | 6.1849999 | 137822 |
| 1742856000 | 6.21 | 0.02 | 0.32 | 6.2 | 6.215 | 6.18 | 143810 |
| 1742596800 | 6.19 | 0.05 | 0.81 | 6.18 | 6.195 | 6.135 | 71273 |
| 1742510400 | 6.14 | 0.07 | 1.15 | 6.11 | 6.18 | 6.11 | 112907 |
| 1742424000 | 6.07 | -0.03 | -0.49 | 6.1 | 6.14 | 6.0599999 | 168878 |
| 1742337600 | 6.1 | 0.01 | 0.16 | 6.11 | 6.11 | 6.07 | 120160 |
| 1742251200 | 6.09 | -0.03 | -0.49 | 6.14 | 6.14 | 6.09 | 89640 |
| 1741992000 | 6.12 | -0.02 | -0.33 | 6.13 | 6.14 | 6.1 | 92244 |
| 1741905600 | 6.14 | -0.02 | -0.32 | 6.14 | 6.16 | 6.11 | 114882 |
| 1741819200 | 6.16 | -0.04 | -0.65 | 6.22 | 6.22 | 6.1449999 | 128665 |
| 1741732800 | 6.2 | 0.03 | 0.49 | 6.19 | 6.22 | 6.1849999 | 119768 |
| 1741646400 | 6.17 | -0.04 | -0.64 | 6.21 | 6.25 | 6.17 | 218116 |
| 1741390800 | 6.21 | -0.03 | -0.48 | 6.26 | 6.26 | 6.19 | 229828 |
| 1741304400 | 6.24 | -0.03 | -0.48 | 6.2699999 | 6.275 | 6.22 | 79412 |
| 1741218000 | 6.2699999 | 0.02 | 0.32 | 6.29 | 6.35 | 6.235 | 123941 |
| 1741131600 | 6.25 | -0.06 | -0.95 | 6.3 | 6.32 | 6.25 | 131836 |
| 1741045200 | 6.3099999 | 0 | 0.00 | 6.32 | 6.32 | 6.3 | 153339 |
| 1740786000 | 6.3099999 | 0.03 | 0.48 | 6.3099999 | 6.3099999 | 6.29 | 101144 |
| 1740699600 | 6.28 | -0.01 | -0.16 | 6.33 | 6.33 | 6.26 | 148739 |
| 1740613200 | 6.29 | 0 | 0.00 | 6.28 | 6.32 | 6.28 | 118436 |
| 1740526800 | 6.29 | 0.03 | 0.48 | 6.2699999 | 6.3099999 | 6.2699999 | 198866 |
| 1740440400 | 6.26 | -0.02 | -0.32 | 6.28 | 6.28 | 6.23 | 178640 |
| 1740181200 | 6.28 | -0.02 | -0.32 | 6.28 | 6.29 | 6.25 | 319309 |
| 1740094800 | 6.3 | 0.03 | 0.48 | 6.3 | 6.33 | 6.265 | 137361 |
| 1740008400 | 6.2699999 | 0.04 | 0.64 | 6.25 | 6.2699999 | 6.23 | 295622 |
| 1739922000 | 6.23 | -0.01 | -0.16 | 6.25 | 6.25 | 6.21 | 316318 |
| 1739576400 | 6.24 | 0.08 | 1.30 | 6.17 | 6.24 | 6.17 | 273740 |
| 1739490000 | 6.16 | 0.04 | 0.65 | 6.13 | 6.16 | 6.13 | 162602 |
| 1739403600 | 6.12 | -0.09 | -1.45 | 6.14 | 6.15 | 6.11 | 318454 |
| 1739317200 | 6.21 | -0.01 | -0.16 | 6.21 | 6.23 | 6.195 | 154449 |
| 1739230800 | 6.22 | -0.02 | -0.32 | 6.2699999 | 6.2699999 | 6.2 | 109819 |
| 1738971600 | 6.24 | 0.01 | 0.16 | 6.24 | 6.25 | 6.2 | 235583 |
| 1738885200 | 6.23 | 0.01 | 0.16 | 6.23 | 6.2699999 | 6.22 | 332234 |
| 1738798800 | 6.22 | 0.08 | 1.30 | 6.17 | 6.22 | 6.17 | 259167 |
| 1738712400 | 6.14 | 0.02 | 0.33 | 6.14 | 6.17 | 6.115 | 220343 |
| 1738626000 | 6.12 | 0 | 0.00 | 6.1 | 6.15 | 6.1 | 275883 |
| 1738366800 | 6.12 | -0.03 | -0.49 | 6.15 | 6.1697 | 6.115 | 181795 |
| 1738280400 | 6.15 | 0.02 | 0.33 | 6.15 | 6.1501 | 6.12 | 228983 |
| 1738194000 | 6.13 | 0 | 0.00 | 6.13 | 6.14 | 6.11 | 216821 |
| 1738107600 | 6.13 | 0 | 0.00 | 6.1 | 6.14 | 6.09 | 195935 |
| 1738021200 | 6.13 | 0.01 | 0.16 | 6.12 | 6.17 | 6.115 | 138498 |
| 1737762000 | 6.12 | -0.03 | -0.49 | 6.11 | 6.13 | 6.085 | 153700 |
| 1737675600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737589200 | 6.15 | -0.05 | -0.81 | 6.17 | 6.18 | 6.14 | 149651 |
| 1737502800 | 6.2 | 0.04 | 0.65 | 6.19 | 6.2 | 6.16 | 94303 |
| 1737157200 | 6.16 | -0.02 | -0.32 | 6.18 | 6.23 | 6.1401 | 145131 |
| 1737070800 | 6.18 | 0.04 | 0.65 | 6.16 | 6.19 | 6.11 | 153253 |
| 1736984400 | 6.14 | 0.06 | 0.99 | 6.1 | 6.16 | 6.08 | 188874 |
| 1736898000 | 6.08 | -0.01 | -0.16 | 6.0599999 | 6.09 | 6.03 | 78095 |
| 1736811600 | 6.09 | 0.05 | 0.83 | 6.05 | 6.09 | 5.985 | 112142 |
| 1736552400 | 6.04 | -0.08 | -1.31 | 6.07 | 6.085 | 6.04 | 141673 |
| 1736379600 | 6.12 | -0.01 | -0.16 | 6.13 | 6.13 | 6.1 | 120945 |
| 1736293200 | 6.13 | -0.02 | -0.33 | 6.15 | 6.165 | 6.1 | 352950 |
| 1736206800 | 6.15 | -0.02 | -0.32 | 6.17 | 6.17 | 6.135 | 126628 |
| 1735947600 | 6.17 | 0.05 | 0.82 | 6.15 | 6.18 | 6.13 | 60542 |
| 1735861200 | 6.12 | 0.08 | 1.32 | 6.07 | 6.1207 | 6.04 | 176032 |
| 1735688400 | 6.04 | 0.04 | 0.67 | 6.01 | 6.08 | 6.0003 | 489269 |
| 1735602000 | 6 | 0.02 | 0.33 | 5.98 | 6.04 | 5.98 | 541443 |
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
