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 | -0.41 | -7.18038528897 | 5.71 | 5.83 | 5.1 | 410053 | 5.37223745 | CS |
| 4 | -0.95 | -15.2 | 6.25 | 6.33 | 5.1 | 458074 | 5.64626815 | CS |
| 12 | -0.48 | -8.3044982699 | 5.78 | 6.97 | 5.1 | 543004 | 6.23234459 | CS |
| 26 | -0.9 | -14.5161290323 | 6.2 | 6.97 | 5.1 | 542728 | 6.01838196 | CS |
| 52 | 1 | 23.2558139535 | 4.3 | 6.97 | 3.68 | 470746 | 5.55786848 | CS |
| 156 | 3.94 | 289.705882353 | 1.36 | 6.97 | 1.21 | 259306 | 4.65527763 | CS |
| 260 | 2.15 | 68.253968254 | 3.15 | 6.97 | 1.21 | 217698 | 4.4949351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 5.1 | -0.29 | -5.38 | 5.33 | 5.34 | 5.1 | 325868 |
| 1732920000 | 5.39 | 0.08 | 1.51 | 5.37 | 5.47 | 5.3099999 | 665539 |
| 1732833600 | 5.3099999 | -0.39 | -6.84 | 5.59 | 5.6 | 5.24 | 701683 |
| 1732747200 | 5.7 | -0.02 | -0.35 | 5.75 | 5.83 | 5.7 | 182431 |
| 1732660800 | 5.72 | -0.02 | -0.35 | 5.71 | 5.7699999 | 5.67 | 174742 |
| 1732574400 | 5.74 | -0.13 | -2.21 | 5.74 | 5.75 | 5.58 | 637895 |
| 1732315200 | 5.87 | 0.02 | 0.34 | 5.85 | 5.92 | 5.8 | 251536 |
| 1732228800 | 5.85 | 0.08 | 1.39 | 5.83 | 5.85 | 5.7 | 375616 |
| 1732142400 | 5.7699999 | -0.03 | -0.52 | 5.78 | 5.84 | 5.74 | 193250 |
| 1732056000 | 5.8 | 0.06 | 1.05 | 5.79 | 5.8099999 | 5.71 | 220297 |
| 1731969600 | 5.74 | 0.23 | 4.17 | 5.63 | 5.86 | 5.63 | 324426 |
| 1731710400 | 5.51 | -0.08 | -1.43 | 5.49 | 5.64 | 5.43 | 371006 |
| 1731624000 | 5.59 | 0.23 | 4.29 | 5.3 | 5.68 | 5.29 | 617841 |
| 1731537600 | 5.36 | -0.33 | -5.80 | 5.63 | 5.67 | 5.14 | 1430573 |
| 1731451200 | 5.69 | -0.03 | -0.52 | 5.68 | 5.71 | 5.54 | 585721 |
| 1731364800 | 5.72 | -0.34 | -5.61 | 5.85 | 5.88 | 5.57 | 497344 |
| 1731105600 | 6.0599999 | -0.08 | -1.30 | 5.98 | 6.08 | 5.94 | 265039 |
| 1731019200 | 6.14 | 0.16 | 2.68 | 6.0199999 | 6.15 | 5.93 | 265535 |
| 1730932800 | 5.98 | -0.2 | -3.24 | 5.97 | 6.08 | 5.8099999 | 504885 |
| 1730846400 | 6.18 | -0.11 | -1.75 | 6.25 | 6.33 | 6.15 | 570258 |
| 1730760000 | 6.29 | -0.01 | -0.16 | 6.32 | 6.46 | 6.28 | 315985 |
| 1730497200 | 6.3 | -0.16 | -2.48 | 6.48 | 6.54 | 6.3 | 342628 |
| 1730410800 | 6.46 | -0.2 | -3.00 | 6.5199999 | 6.62 | 6.29 | 447090 |
| 1730324400 | 6.66 | -0.07 | -1.04 | 6.73 | 6.73 | 6.48 | 624339 |
| 1730238000 | 6.73 | 0.4 | 6.32 | 6.39 | 6.73 | 6.38 | 591921 |
| 1730151600 | 6.33 | -0.08 | -1.25 | 6.39 | 6.39 | 6.23 | 319570 |
| 1729892400 | 6.41 | -0.1 | -1.54 | 6.47 | 6.57 | 6.35 | 345578 |
| 1729806000 | 6.51 | 0.01 | 0.15 | 6.5199999 | 6.53 | 6.38 | 427097 |
| 1729719600 | 6.5 | -0.23 | -3.42 | 6.64 | 6.73 | 6.35 | 507817 |
| 1729633200 | 6.73 | 0.08 | 1.20 | 6.69 | 6.81 | 6.65 | 481294 |
| 1729546800 | 6.65 | 0.01 | 0.15 | 6.68 | 6.68 | 6.54 | 442988 |
| 1729287600 | 6.64 | 0.24 | 3.75 | 6.48 | 6.74 | 6.46 | 608345 |
| 1729201200 | 6.4 | -0.03 | -0.47 | 6.44 | 6.49 | 6.34 | 299777 |
| 1729114800 | 6.43 | 0.13 | 2.06 | 6.38 | 6.48 | 6.28 | 436653 |
| 1729028400 | 6.3 | 0.16 | 2.61 | 6.15 | 6.3 | 6.1 | 450967 |
| 1728682800 | 6.14 | 0.03 | 0.49 | 6.17 | 6.25 | 6.14 | 261823 |
| 1728596400 | 6.11 | 0.16 | 2.69 | 5.85 | 6.12 | 5.79 | 496669 |
| 1728510000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1728423600 | 5.95 | -0.02 | -0.34 | 5.95 | 5.95 | 5.64 | 638508 |
| 1728337200 | 5.97 | -0.09 | -1.49 | 6.03 | 6.09 | 5.93 | 520407 |
| 1728078000 | 6.0599999 | -0.08 | -1.30 | 6.18 | 6.23 | 6.03 | 615055 |
| 1727991600 | 6.14 | -0.09 | -1.44 | 6.16 | 6.2 | 6.08 | 254922 |
| 1727905200 | 6.23 | -0.07 | -1.11 | 6.28 | 6.32 | 6.17 | 427224 |
| 1727818800 | 6.3 | 0.04 | 0.64 | 6.33 | 6.37 | 6.21 | 367118 |
| 1727730000 | 6.26 | -0.09 | -1.42 | 6.28 | 6.28 | 6.18 | 360403 |
| 1727473200 | 6.35 | -0.29 | -4.37 | 6.61 | 6.61 | 6.35 | 493960 |
| 1727386800 | 6.64 | -0.07 | -1.04 | 6.75 | 6.78 | 6.63 | 458978 |
| 1727300400 | 6.71 | 0.17 | 2.60 | 6.54 | 6.71 | 6.54 | 578694 |
| 1727214000 | 6.54 | -0.02 | -0.30 | 6.5599999 | 6.63 | 6.49 | 459345 |
| 1727127600 | 6.5599999 | -0.12 | -1.80 | 6.65 | 6.73 | 6.5599999 | 355904 |
| 1726868400 | 6.68 | 0.09 | 1.37 | 6.64 | 6.8 | 6.59 | 2083970 |
| 1726782000 | 6.59 | 0.25 | 3.94 | 6.55 | 6.66 | 6.46 | 874483 |
| 1726695600 | 6.34 | -0.16 | -2.46 | 6.58 | 6.72 | 6.34 | 715393 |
| 1726609200 | 6.5 | -0.11 | -1.66 | 6.57 | 6.62 | 6.46 | 559713 |
| 1726522800 | 6.61 | -0.24 | -3.50 | 6.88 | 6.97 | 6.5 | 1329370 |
| 1726263600 | 6.85 | 0.51 | 8.04 | 6.43 | 6.86 | 6.43 | 2074298 |
| 1726177200 | 6.34 | 0.4 | 6.73 | 6.04 | 6.36 | 6.04 | 742826 |
| 1726090800 | 5.94 | 0.19 | 3.30 | 5.78 | 5.94 | 5.74 | 478643 |
| 1726004400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1725918000 | 5.75 | 0.03 | 0.52 | 5.74 | 5.84 | 5.74 | 409406 |
| 1725658800 | 5.72 | -0.29 | -4.83 | 6 | 6.03 | 5.72 | 407878 |
| 1725572400 | 6.01 | -0.12 | -1.96 | 6.2 | 6.25 | 5.97 | 650663 |
| 1725486000 | 6.13 | 0.29 | 4.97 | 5.7699999 | 6.15 | 5.7699999 | 833016 |
| 1725399600 | 5.84 | -0.27 | -4.42 | 6.0199999 | 6.04 | 5.79 | 840985 |
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
