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 | 1.14006514658 | 6.14 | 6.462 | 5.995 | 45495 | 6.2982381 | CS |
| 4 | -0.63 | -9.21052631579 | 6.84 | 7.55 | 5.905 | 47273 | 6.66495737 | CS |
| 12 | 0.66 | 11.8918918919 | 5.55 | 7.9099 | 5.48 | 56809 | 6.81321984 | CS |
| 26 | 0.67 | 12.0938628159 | 5.54 | 7.9099 | 5.4 | 53351 | 6.37563851 | CS |
| 52 | -0.11 | -1.74050632911 | 6.32 | 7.9099 | 5.4 | 67349 | 6.25979897 | CS |
| 156 | -18.92 | -75.288499801 | 25.13 | 25.38 | 5.4 | 98964 | 9.54697418 | CS |
| 260 | -19.14 | -75.5029585799 | 25.35 | 30.94 | 5.4 | 99429 | 12.90655039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 6.21 | -0.11 | -1.74 | 6.33 | 6.3416 | 6.21 | 39972 |
| 1730936400 | 6.32 | 0.09 | 1.44 | 6.345 | 6.41 | 6.26 | 50398 |
| 1730850000 | 6.23 | -0.18 | -2.81 | 6.3099999 | 6.462 | 6.21 | 37275 |
| 1730763600 | 6.41 | 0.11 | 1.75 | 6.34 | 6.46 | 6.3 | 43618 |
| 1730500800 | 6.3 | 0.18 | 2.94 | 6.14 | 6.4224 | 5.995 | 56213 |
| 1730414400 | 6.12 | -0.76 | -11.05 | 6.4172 | 6.58 | 5.905 | 168602 |
| 1730328000 | 6.88 | 0.04 | 0.58 | 6.84 | 6.97 | 6.728 | 34132 |
| 1730241600 | 6.84 | -0.06 | -0.87 | 6.82 | 6.972 | 6.74 | 35626 |
| 1730155200 | 6.9 | 0.06 | 0.88 | 7.03 | 7.0399 | 6.86 | 18615 |
| 1729896000 | 6.84 | -0.14 | -2.01 | 7.09 | 7.16 | 6.82 | 19797 |
| 1729809600 | 6.98 | 0.06 | 0.87 | 6.84 | 6.99 | 6.81 | 23720 |
| 1729723200 | 6.92 | 0.02 | 0.29 | 6.83 | 6.97 | 6.71 | 27314 |
| 1729636800 | 6.9 | 0.03 | 0.44 | 6.93 | 6.98 | 6.89 | 16184 |
| 1729550400 | 6.87 | -0.22 | -3.10 | 7 | 7.035 | 6.82 | 37094 |
| 1729291200 | 7.09 | 0.22 | 3.20 | 7 | 7.42 | 6.91 | 122232 |
| 1729204800 | 6.87 | -0.04 | -0.58 | 6.9071 | 6.91 | 6.81 | 28767 |
| 1729118400 | 6.91 | 0.01 | 0.14 | 7.03 | 7.03 | 6.8 | 45216 |
| 1729032000 | 6.9 | -0.45 | -6.12 | 7.32 | 7.4 | 6.9 | 33780 |
| 1728945600 | 7.35 | 0.43 | 6.21 | 6.99 | 7.55 | 6.917 | 55573 |
| 1728686400 | 6.92 | 0.01 | 0.14 | 6.84 | 6.97 | 6.8 | 51339 |
| 1728600000 | 6.91 | 0.15 | 2.22 | 6.84 | 6.98 | 6.7939 | 16116 |
| 1728513600 | 6.76 | -0.13 | -1.89 | 6.98 | 7.04 | 6.73 | 28873 |
| 1728427200 | 6.89 | 0.31 | 4.71 | 6.66 | 7.01 | 6.6 | 45847 |
| 1728340800 | 6.58 | -0.16 | -2.37 | 6.81 | 6.81 | 6.43 | 47551 |
| 1728081600 | 6.74 | 0.11 | 1.66 | 6.67 | 6.7799 | 6.5599999 | 55083 |
| 1727995200 | 6.63 | -0.28 | -4.05 | 6.89 | 6.89 | 6.6 | 25052 |
| 1727908800 | 6.91 | 0.02 | 0.29 | 6.84 | 7.01 | 6.84 | 16515 |
| 1727822400 | 6.89 | -0.45 | -6.13 | 7.3 | 7.3 | 6.89 | 50370 |
| 1727735520 | 7.34 | -0.06 | -0.81 | 7.415 | 7.43 | 7.14 | 27522 |
| 1727476800 | 7.4 | 0.25 | 3.50 | 7.26 | 7.4 | 7.17 | 26600 |
| 1727390400 | 7.15 | 0.24 | 3.47 | 7 | 7.33 | 6.99 | 42360 |
| 1727304000 | 6.91 | -0.01 | -0.14 | 6.92 | 7.19 | 6.88 | 178927 |
| 1727217600 | 6.92 | -0.27 | -3.76 | 7.18 | 7.24 | 6.92 | 118723 |
| 1727131200 | 7.19 | -0.51 | -6.62 | 7.63 | 7.66 | 7.1 | 72063 |
| 1726872000 | 7.7 | 0.11 | 1.45 | 7.59 | 7.85 | 7.565 | 68480 |
| 1726785600 | 7.59 | 0.47 | 6.60 | 7.215 | 7.74 | 7.2 | 59973 |
| 1726699200 | 7.12 | -0.2 | -2.73 | 7.425 | 7.54 | 7.12 | 74807 |
| 1726612800 | 7.32 | 0.69 | 10.41 | 6.7 | 7.38 | 6.66 | 64076 |
| 1726526400 | 6.63 | 0.12 | 1.84 | 6.46 | 6.63 | 6.359 | 61838 |
| 1726267200 | 6.51 | -0.02 | -0.31 | 6.565 | 6.565 | 6.406 | 45516 |
| 1726180800 | 6.53 | -0.07 | -1.06 | 6.5 | 6.65 | 6.485 | 33744 |
| 1726094400 | 6.6 | 0.02 | 0.30 | 6.47 | 6.63 | 6.41 | 19077 |
| 1726008000 | 6.58 | -0.11 | -1.64 | 6.62 | 6.76 | 6.43 | 54726 |
| 1725921600 | 6.69 | -0.24 | -3.46 | 6.91 | 6.98 | 6.69 | 37794 |
| 1725662400 | 6.93 | 0.08 | 1.17 | 6.835 | 7.035 | 6.835 | 25148 |
| 1725576000 | 6.85 | 0.2 | 3.01 | 6.715 | 6.93 | 6.6901 | 20610 |
| 1725489600 | 6.65 | 0.04 | 0.61 | 6.55 | 6.91 | 6.55 | 29012 |
| 1725403200 | 6.61 | -0.22 | -3.22 | 6.945 | 6.945 | 6.5599999 | 57699 |
| 1725057600 | 6.83 | -0.2 | -2.84 | 7.07 | 7.07 | 6.74 | 49761 |
| 1724971200 | 7.03 | -0.25 | -3.43 | 7.27 | 7.28 | 6.98 | 43014 |
| 1724884800 | 7.28 | 0.13 | 1.82 | 7.04 | 7.4 | 7 | 45178 |
| 1724798400 | 7.15 | -0.6 | -7.74 | 7.82 | 7.9099 | 7.07 | 68784 |
| 1724712000 | 7.75 | 0.49 | 6.75 | 7.36 | 7.8163 | 7.2301 | 59042 |
| 1724452800 | 7.26 | 0.41 | 5.99 | 6.9 | 7.29 | 6.7002 | 132137 |
| 1724366400 | 6.85 | 1 | 17.09 | 6.05 | 7 | 6.05 | 404108 |
| 1724280000 | 5.85 | 0.33 | 5.98 | 5.54 | 5.9 | 5.54 | 81165 |
| 1724193600 | 5.5199999 | -0.09 | -1.60 | 5.65 | 5.65 | 5.48 | 39478 |
| 1724107200 | 5.61 | 0.09 | 1.63 | 5.58 | 5.64 | 5.5 | 44089 |
| 1723848000 | 5.5199999 | -0.11 | -1.95 | 5.55 | 5.6128 | 5.51 | 35391 |
| 1723761600 | 5.63 | 0.07 | 1.26 | 5.68 | 5.68 | 5.5 | 35190 |
| 1723675200 | 5.5599999 | -0.05 | -0.89 | 5.64 | 5.67 | 5.51 | 50591 |
| 1723588800 | 5.61 | 0.02 | 0.36 | 5.575 | 5.6399 | 5.51 | 49685 |
| 1723502400 | 5.59 | 0 | 0.00 | 5.5599999 | 5.625 | 5.55 | 54849 |
| 1723243200 | 5.59 | -0.11 | -1.93 | 5.65 | 5.76 | 5.5199999 | 33092 |
| 1723156800 | 5.7 | 0.08 | 1.42 | 5.63 | 5.8099999 | 5.6 | 39553 |
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
