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 | -0.07 | -1.16279069767 | 6.02 | 6.036 | 5.78 | 325554 | 5.91970917 | CS |
| 4 | -0.7 | -10.5263157895 | 6.65 | 6.7 | 5.78 | 177429 | 6.15137044 | CS |
| 12 | -0.92 | -13.3915574964 | 6.87 | 6.98 | 5.78 | 102705 | 6.3883234 | CS |
| 26 | -0.25 | -4.03225806452 | 6.2 | 6.99 | 5.78 | 87220 | 6.44745049 | CS |
| 52 | -0.5 | -7.7519379845 | 6.45 | 6.99 | 5.78 | 90145 | 6.38347012 | CS |
| 156 | -2.22 | -27.1725826193 | 8.17 | 8.25 | 4.93 | 109336 | 6.34239913 | CS |
| 260 | -1.93 | -24.4923857868 | 7.88 | 8.54 | 4.93 | 95882 | 6.69784877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.95 | 0.06 | 1.02 | 5.9 | 5.98 | 5.8400999 | 192575 |
| 1734997200 | 5.89 | -0.06 | -1.01 | 5.93 | 5.97 | 5.78 | 400670 |
| 1734738000 | 5.95 | 0.03 | 0.51 | 5.93 | 6.01 | 5.9 | 195471 |
| 1734651600 | 5.92 | -0.13 | -2.15 | 6.0199999 | 6.0359999 | 5.88 | 513498 |
| 1734565200 | 6.05 | -0.1 | -1.63 | 6.12 | 6.15 | 6.01 | 484908 |
| 1734478800 | 6.15 | -0.09 | -1.44 | 6.2 | 6.23 | 6.12 | 159988 |
| 1734392400 | 6.24 | -0.08 | -1.27 | 6.34 | 6.38 | 6.21 | 156883 |
| 1734133200 | 6.32 | -0.03 | -0.47 | 6.32 | 6.37 | 6.26 | 116924 |
| 1734046800 | 6.35 | -0.11 | -1.70 | 6.44 | 6.44 | 6.3099999 | 234162 |
| 1733960400 | 6.46 | 0.01 | 0.16 | 6.46 | 6.49 | 6.43 | 96929 |
| 1733874000 | 6.45 | -0.01 | -0.15 | 6.47 | 6.5 | 6.42 | 94803 |
| 1733787600 | 6.46 | -0.11 | -1.67 | 6.59 | 6.59 | 6.45 | 206951 |
| 1733528400 | 6.57 | 0.05 | 0.77 | 6.54 | 6.57 | 6.5199999 | 49269 |
| 1733442000 | 6.5199999 | -0.1 | -1.51 | 6.66 | 6.66 | 6.5 | 107543 |
| 1733355600 | 6.62 | -0.01 | -0.15 | 6.6 | 6.6651 | 6.586 | 56003 |
| 1733269200 | 6.63 | -0.01 | -0.15 | 6.7 | 6.7 | 6.6 | 58469 |
| 1733182800 | 6.64 | -0.02 | -0.30 | 6.63 | 6.65 | 6.6285999 | 30767 |
| 1732917840 | 6.66 | 0.04 | 0.60 | 6.65 | 6.68 | 6.58 | 37915 |
| 1732750800 | 6.62 | 0.11 | 1.61 | 6.49 | 6.65 | 6.49 | 51984 |
| 1732664400 | 6.515 | -0.03 | -0.38 | 6.54 | 6.5599999 | 6.48 | 56875 |
| 1732578000 | 6.54 | 0.05 | 0.77 | 6.53 | 6.5424 | 6.48 | 55794 |
| 1732318800 | 6.49 | 0 | 0.00 | 6.48 | 6.5199999 | 6.46 | 75952 |
| 1732232400 | 6.49 | -0.02 | -0.31 | 6.51 | 6.54 | 6.48 | 40549 |
| 1732146000 | 6.51 | 0.01 | 0.15 | 6.51 | 6.5319 | 6.4653 | 19864 |
| 1732059600 | 6.5 | -0.02 | -0.31 | 6.57 | 6.57 | 6.48 | 66025 |
| 1731973200 | 6.5199999 | -0.04 | -0.61 | 6.5199999 | 6.58 | 6.51 | 65711 |
| 1731714000 | 6.5599999 | -0.09 | -1.35 | 6.61 | 6.659 | 6.5112 | 66809 |
| 1731627600 | 6.65 | 0.05 | 0.76 | 6.61 | 6.66 | 6.5964 | 26103 |
| 1731541200 | 6.6 | -0.02 | -0.30 | 6.64 | 6.6499 | 6.55 | 82198 |
| 1731454800 | 6.62 | -0.02 | -0.30 | 6.59 | 6.6695 | 6.5599999 | 67821 |
| 1731368400 | 6.64 | 0.05 | 0.76 | 6.67 | 6.6899 | 6.5986 | 52354 |
| 1731109200 | 6.59 | 0.02 | 0.30 | 6.57 | 6.65 | 6.5245 | 26842 |
| 1731022800 | 6.57 | 0.05 | 0.77 | 6.5199999 | 6.5748 | 6.5199999 | 65033 |
| 1730936400 | 6.5199999 | -0.05 | -0.76 | 6.5 | 6.569 | 6.42 | 154562 |
| 1730850000 | 6.57 | -0.09 | -1.35 | 6.61 | 6.67 | 6.57 | 87515 |
| 1730763600 | 6.66 | -0.03 | -0.45 | 6.73 | 6.73 | 6.61 | 60825 |
| 1730500800 | 6.69 | 0.1 | 1.52 | 6.6 | 6.71 | 6.5344 | 135912 |
| 1730414400 | 6.59 | 0.11 | 1.70 | 6.5199999 | 6.59 | 6.47 | 62974 |
| 1730328000 | 6.48 | -0.03 | -0.46 | 6.54 | 6.55 | 6.43 | 89289 |
| 1730241600 | 6.51 | -0.06 | -0.91 | 6.53 | 6.58 | 6.41 | 140809 |
| 1730155200 | 6.57 | -0.03 | -0.45 | 6.63 | 6.67 | 6.51 | 103281 |
| 1729896000 | 6.6 | 0.05 | 0.76 | 6.58 | 6.64 | 6.58 | 44399 |
| 1729809600 | 6.55 | -0.09 | -1.36 | 6.65 | 6.65 | 6.5199999 | 87727 |
| 1729723200 | 6.64 | -0.11 | -1.63 | 6.72 | 6.7206 | 6.61 | 45551 |
| 1729636800 | 6.75 | 0.01 | 0.15 | 6.77 | 6.7855 | 6.72 | 67041 |
| 1729550400 | 6.74 | -0.06 | -0.88 | 6.78 | 6.85 | 6.73 | 32943 |
| 1729291200 | 6.8 | 0.03 | 0.44 | 6.78 | 6.85 | 6.78 | 33587 |
| 1729204800 | 6.77 | -0.09 | -1.31 | 6.86 | 6.88 | 6.73 | 96541 |
| 1729118400 | 6.86 | -0.1 | -1.44 | 6.93 | 6.93 | 6.82 | 54064 |
| 1729032000 | 6.96 | 0.08 | 1.16 | 6.89 | 6.98 | 6.89 | 41835 |
| 1728945600 | 6.88 | 0.05 | 0.73 | 6.91 | 6.9199 | 6.8 | 163093 |
| 1728686400 | 6.83 | -0.08 | -1.16 | 6.92 | 6.95 | 6.82 | 49525 |
| 1728600000 | 6.91 | 0 | 0.00 | 6.93 | 6.94 | 6.862 | 96268 |
| 1728513600 | 6.91 | -0.01 | -0.14 | 6.93 | 6.93 | 6.88 | 49654 |
| 1728427200 | 6.92 | 0.09 | 1.34 | 6.85 | 6.93 | 6.83 | 63784 |
| 1728340800 | 6.8286 | -0.03 | -0.46 | 6.85 | 6.85 | 6.82 | 29400 |
| 1728081600 | 6.86 | 0.03 | 0.46 | 6.82 | 6.8775 | 6.795 | 100950 |
| 1727995200 | 6.8285 | -0.05 | -0.75 | 6.87 | 6.91 | 6.8 | 51701 |
| 1727908800 | 6.88 | -0.05 | -0.72 | 6.93 | 6.99 | 6.87 | 103522 |
| 1727822400 | 6.93 | 0.07 | 1.02 | 6.93 | 6.97 | 6.84 | 86259 |
| 1727736000 | 6.86 | -0.01 | -0.15 | 6.92 | 6.97 | 6.86 | 88524 |
| 1727476800 | 6.87 | 0.11 | 1.63 | 6.79 | 6.87 | 6.775 | 53929 |
| 1727390400 | 6.76 | 0.01 | 0.15 | 6.77 | 6.8 | 6.741 | 47013 |
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
