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 | -0.4553 | -6.80029274267 | 6.6953 | 6.785 | 6.19 | 611661 | 6.43769488 | CS |
| 4 | 0.02 | 0.32154340836 | 6.22 | 7.12 | 5.81 | 766580 | 6.73297135 | CS |
| 12 | 2.62 | 72.3756906077 | 3.62 | 7.12 | 3.575 | 583248 | 5.61892302 | CS |
| 26 | 3.03 | 94.3925233645 | 3.21 | 7.12 | 2.91 | 531634 | 4.5415695 | CS |
| 52 | 3.2 | 105.263157895 | 3.04 | 7.12 | 2.63 | 450257 | 4.05941192 | CS |
| 156 | -2.36 | -27.4418604651 | 8.6 | 11.09 | 2.57 | 356868 | 4.4315674 | CS |
| 260 | -2.36 | -27.4418604651 | 8.6 | 11.09 | 2.57 | 356868 | 4.4315674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.24 | -0.03 | -0.48 | 6.25 | 6.29 | 6.19 | 141554 |
| 1734997200 | 6.2699999 | -0.24 | -3.69 | 6.29 | 6.37 | 6.26 | 438540 |
| 1734738000 | 6.51 | 0.12 | 1.88 | 6.3099999 | 6.5199999 | 6.3099999 | 890603 |
| 1734651600 | 6.39 | 0.02 | 0.31 | 6.48 | 6.5 | 6.26 | 466545 |
| 1734565200 | 6.37 | -0.24 | -3.63 | 6.635 | 6.785 | 6.33 | 775659 |
| 1734478800 | 6.61 | -0.12 | -1.78 | 6.6952999 | 6.73 | 6.53 | 486960 |
| 1734392400 | 6.73 | -0.02 | -0.30 | 6.74 | 6.895 | 6.695 | 500805 |
| 1734133200 | 6.75 | 0 | 0.00 | 6.91 | 6.92 | 6.67 | 810659 |
| 1734046800 | 6.75 | -0.17 | -2.46 | 6.78 | 6.87 | 6.72 | 474974 |
| 1733960400 | 6.92 | -0.06 | -0.86 | 7.08 | 7.12 | 6.85 | 1050028 |
| 1733874000 | 6.98 | 0.36 | 5.44 | 6.785 | 7.108 | 6.765 | 1254354 |
| 1733787600 | 6.62 | -0.33 | -4.75 | 6.9336 | 6.94 | 6.61 | 508730 |
| 1733528400 | 6.95 | 0.08 | 1.16 | 6.91 | 7 | 6.74 | 485789 |
| 1733442000 | 6.87 | -0.08 | -1.15 | 6.91 | 7.01 | 6.83 | 500064 |
| 1733355600 | 6.95 | 0.27 | 4.04 | 6.76 | 7 | 6.75 | 743373 |
| 1733269200 | 6.68 | -0.26 | -3.75 | 6.89 | 6.98 | 6.6001 | 1949459 |
| 1733182800 | 6.94 | 0.29 | 4.36 | 6.33 | 6.965 | 5.8099999 | 934504 |
| 1732917840 | 6.65 | -0.08 | -1.19 | 6.75 | 6.77 | 6.62 | 437616 |
| 1732750800 | 6.73 | -0.04 | -0.59 | 6.81 | 6.81 | 6.67 | 601311 |
| 1732664400 | 6.77 | 0.61 | 9.90 | 6.22 | 6.79 | 6.19 | 1255055 |
| 1732578000 | 6.16 | 0.08 | 1.32 | 6.08 | 6.24 | 6.05 | 706707 |
| 1732318800 | 6.08 | 0.15 | 2.53 | 5.94 | 6.1449999 | 5.905 | 514243 |
| 1732232400 | 5.93 | 0 | 0.00 | 5.932 | 6 | 5.89 | 429641 |
| 1732146000 | 5.93 | -0.01 | -0.17 | 5.94 | 5.97 | 5.82 | 350166 |
| 1732059600 | 5.94 | 0.08 | 1.37 | 5.7282 | 5.975 | 5.66 | 730242 |
| 1731973200 | 5.86 | 0.54 | 10.15 | 5.44 | 5.885 | 5.42 | 889636 |
| 1731714000 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.41 | 5.245 | 395301 |
| 1731627600 | 5.2699999 | -0.01 | -0.19 | 5.3238 | 5.3238 | 5.215 | 543409 |
| 1731541200 | 5.28 | -0.06 | -1.12 | 5.325 | 5.385 | 5.2699999 | 522782 |
| 1731454800 | 5.34 | 0.02 | 0.38 | 5.28 | 5.43 | 5.24 | 755556 |
| 1731368400 | 5.32 | -0.04 | -0.75 | 5.29 | 5.36 | 5.28 | 630429 |
| 1731109200 | 5.36 | 0 | 0.00 | 5.36 | 5.41 | 5.23 | 1055832 |
| 1731022800 | 5.36 | 0.43 | 8.72 | 4.89 | 5.5 | 4.89 | 1209760 |
| 1730936400 | 4.93 | 0.74 | 17.66 | 4.61 | 5.07 | 4.21 | 2141756 |
| 1730850000 | 4.19 | 0.14 | 3.46 | 4.04 | 4.205 | 4.04 | 440740 |
| 1730763600 | 4.05 | -0.03 | -0.74 | 4.05 | 4.11 | 4.0199999 | 160998 |
| 1730500800 | 4.08 | -0.02 | -0.49 | 4.13 | 4.13 | 4.0599999 | 227835 |
| 1730414400 | 4.1 | -0.05 | -1.20 | 4.135 | 4.16 | 4.07 | 333561 |
| 1730328000 | 4.15 | -0.03 | -0.72 | 4.135 | 4.22 | 4.135 | 211117 |
| 1730241600 | 4.18 | 0.01 | 0.24 | 4.11 | 4.21 | 4.1 | 344246 |
| 1730155200 | 4.17 | 0.02 | 0.48 | 4.15 | 4.21 | 4.15 | 293840 |
| 1729896000 | 4.15 | 0 | 0.00 | 4.15 | 4.2 | 4.125 | 197701 |
| 1729809600 | 4.15 | 0.02 | 0.48 | 4.13 | 4.1849999 | 4.11 | 230943 |
| 1729723200 | 4.13 | 0 | 0.00 | 4.1 | 4.14 | 4.075 | 196693 |
| 1729636800 | 4.13 | 0.04 | 0.98 | 4.07 | 4.13 | 4.0199999 | 183618 |
| 1729550400 | 4.09 | -0.09 | -2.15 | 4.17 | 4.2 | 4.08 | 234003 |
| 1729291200 | 4.18 | 0.01 | 0.24 | 4.17 | 4.22 | 4.08 | 273989 |
| 1729204800 | 4.17 | 0.01 | 0.24 | 4.15 | 4.25 | 4.05 | 272815 |
| 1729118400 | 4.16 | 0.16 | 4.00 | 4.05 | 4.2089 | 4 | 384706 |
| 1729032000 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 3.985 | 291054 |
| 1728945600 | 4.03 | 0.02 | 0.50 | 4 | 4.055 | 3.96 | 195703 |
| 1728686400 | 4.01 | 0 | 0.00 | 4.01 | 4.07 | 3.995 | 207167 |
| 1728600000 | 4.01 | 0.04 | 1.01 | 3.9 | 4.03 | 3.87 | 483842 |
| 1728513600 | 3.97 | 0.09 | 2.32 | 3.88 | 4 | 3.875 | 464844 |
| 1728427200 | 3.88 | 0.02 | 0.52 | 3.845 | 3.92 | 3.84 | 409963 |
| 1728340800 | 3.86 | -0.01 | -0.26 | 3.84 | 3.87 | 3.765 | 338121 |
| 1728081600 | 3.87 | 0.13 | 3.48 | 3.79 | 3.915 | 3.769016 | 998355 |
| 1727995200 | 3.74 | 0.01 | 0.27 | 3.705 | 3.77 | 3.705 | 297308 |
| 1727908800 | 3.73 | -0.01 | -0.27 | 3.735 | 3.76 | 3.68 | 404504 |
| 1727822400 | 3.74 | 0.11 | 3.03 | 3.62 | 3.77 | 3.575 | 893474 |
| 1727735520 | 3.63 | 0.1 | 2.83 | 3.515 | 3.63 | 3.49 | 345080 |
| 1727476800 | 3.53 | 0.06 | 1.73 | 3.54 | 3.55 | 3.44 | 1091100 |
| 1727390400 | 3.47 | -0.11 | -3.07 | 3.64 | 3.64 | 3.465 | 388406 |
| 1727304000 | 3.58 | -0.06 | -1.65 | 3.64 | 3.66 | 3.575 | 330129 |
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
