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 | -0.1 | -1.69491525424 | 5.9 | 5.93 | 5.79 | 301664 | 5.87907732 | CS |
| 4 | -0.39 | -6.30048465267 | 6.19 | 6.26 | 4.52 | 437206 | 5.97265834 | CS |
| 12 | -0.62 | -9.65732087227 | 6.42 | 6.71 | 4.52 | 402564 | 6.18495175 | CS |
| 26 | 0.69 | 13.5029354207 | 5.11 | 6.71 | 4.52 | 397591 | 6.03596476 | CS |
| 52 | 0.83 | 16.7002012072 | 4.97 | 6.71 | 4.52 | 360633 | 5.66692838 | CS |
| 156 | -2.51 | -30.2045728039 | 8.31 | 8.83 | 2.94 | 336475 | 6.27350894 | CS |
| 260 | -3.05 | -34.4632768362 | 8.85 | 8.93 | 2.94 | 303741 | 6.49999028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.8 | -0.04 | -0.68 | 5.82 | 5.85 | 5.79 | 238706 |
| 1739486400 | 5.84 | -0.05 | -0.85 | 5.91 | 5.91 | 5.83 | 296138 |
| 1739400000 | 5.89 | 0 | 0.00 | 5.87 | 5.9 | 5.87 | 156927 |
| 1739313600 | 5.89 | -0.01 | -0.17 | 5.86 | 5.9 | 5.85 | 393860 |
| 1739227200 | 5.9 | 0.03 | 0.51 | 5.89 | 5.93 | 5.87 | 385330 |
| 1738968000 | 5.87 | -0.03 | -0.51 | 5.9 | 5.93 | 5.86 | 276065 |
| 1738881600 | 5.9 | -0.02 | -0.34 | 5.93 | 5.97 | 5.88 | 105705 |
| 1738795200 | 5.92 | 0.02 | 0.34 | 5.92 | 5.95 | 5.8099999 | 262326 |
| 1738708800 | 5.9 | 0.23 | 4.06 | 5.91 | 6.01 | 5.85 | 745193 |
| 1738622400 | 5.67 | -0.28 | -4.71 | 5.04 | 5.84 | 4.5199999 | 1836537 |
| 1738363200 | 5.95 | -0.24 | -3.88 | 6 | 6.1 | 5.95 | 766550 |
| 1738276800 | 6.19 | -0.04 | -0.64 | 6.21 | 6.24 | 6.19 | 433963 |
| 1738190400 | 6.23 | 0.01 | 0.16 | 6.23 | 6.24 | 6.2 | 381003 |
| 1738104000 | 6.22 | 0.04 | 0.65 | 6.21 | 6.22 | 6.15 | 284722 |
| 1738017600 | 6.18 | -0.01 | -0.16 | 6.17 | 6.18 | 6.05 | 372040 |
| 1737758400 | 6.19 | -0.03 | -0.48 | 6.24 | 6.24 | 6.18 | 446863 |
| 1737672000 | 6.22 | -0.01 | -0.16 | 6.2 | 6.24 | 6.19 | 279154 |
| 1737585600 | 6.23 | 0.01 | 0.16 | 6.26 | 6.26 | 6.19 | 199009 |
| 1737499200 | 6.22 | 0.05 | 0.81 | 6.19 | 6.23 | 6.16 | 437577 |
| 1737412800 | 6.17 | 0.03 | 0.49 | 6.13 | 6.18 | 6.12 | 326809 |
| 1737153600 | 6.14 | -0.02 | -0.32 | 6.19 | 6.19 | 6.11 | 358343 |
| 1737067200 | 6.16 | 0.02 | 0.33 | 6.17 | 6.18 | 6.13 | 340715 |
| 1736980800 | 6.14 | 0.11 | 1.82 | 6.1 | 6.15 | 6.07 | 284131 |
| 1736894400 | 6.03 | 0.03 | 0.50 | 6 | 6.05 | 6 | 373380 |
| 1736808000 | 6 | -0.08 | -1.32 | 6 | 6.07 | 6 | 468787 |
| 1736548800 | 6.08 | -0.03 | -0.49 | 6.12 | 6.12 | 6.03 | 537795 |
| 1736462400 | 6.11 | -0.06 | -0.97 | 6.14 | 6.15 | 6.08 | 328973 |
| 1736376000 | 6.17 | -0.05 | -0.80 | 6.23 | 6.23 | 6.15 | 230890 |
| 1736289600 | 6.22 | -0.03 | -0.48 | 6.26 | 6.2699999 | 6.15 | 290927 |
| 1736203200 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.22 | 239508 |
| 1735944000 | 6.3 | 0.09 | 1.45 | 6.25 | 6.3 | 6.23 | 262821 |
| 1735857600 | 6.21 | 0.07 | 1.14 | 6.14 | 6.22 | 6.14 | 253626 |
| 1735684800 | 6.14 | -0.1 | -1.60 | 6.1 | 6.16 | 6.05 | 220525 |
| 1735598400 | 6.24 | -0.08 | -1.27 | 6.2699999 | 6.28 | 6.23 | 526270 |
| 1735339200 | 6.32 | 0.03 | 0.48 | 6.3 | 6.32 | 6.28 | 496027 |
| 1735069200 | 6.29 | -0.02 | -0.32 | 6.3 | 6.3099999 | 6.28 | 126607 |
| 1734993600 | 6.3099999 | 0.2 | 3.27 | 6.14 | 6.3099999 | 6.14 | 326627 |
| 1734734400 | 6.11 | 0.19 | 3.21 | 5.88 | 6.15 | 5.83 | 454409 |
| 1734648000 | 5.92 | -0.17 | -2.79 | 6.1 | 6.19 | 5.86 | 902434 |
| 1734561600 | 6.09 | -0.2 | -3.18 | 6.25 | 6.35 | 6.0599999 | 477749 |
| 1734475200 | 6.29 | -0.07 | -1.10 | 6.35 | 6.35 | 6.2699999 | 279116 |
| 1734388800 | 6.36 | 0.06 | 0.95 | 6.3099999 | 6.4 | 6.3 | 399579 |
| 1734129600 | 6.3 | -0.04 | -0.63 | 6.36 | 6.4 | 6.2 | 524589 |
| 1734043200 | 6.34 | -0.1 | -1.55 | 6.46 | 6.46 | 6.33 | 338127 |
| 1733956800 | 6.44 | -0.01 | -0.16 | 6.47 | 6.48 | 6.44 | 297475 |
| 1733870400 | 6.45 | 0 | 0.00 | 6.45 | 6.47 | 6.38 | 330607 |
| 1733784000 | 6.45 | 0 | 0.00 | 6.46 | 6.46 | 6.42 | 240137 |
| 1733524800 | 6.45 | -0.01 | -0.15 | 6.49 | 6.5 | 6.43 | 233550 |
| 1733438400 | 6.46 | -0.03 | -0.46 | 6.48 | 6.5 | 6.42 | 342784 |
| 1733352000 | 6.49 | 0 | 0.00 | 6.5199999 | 6.53 | 6.47 | 325649 |
| 1733265600 | 6.49 | 0.01 | 0.15 | 6.49 | 6.5199999 | 6.48 | 292068 |
| 1733179200 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.57 | 6.46 | 656958 |
| 1732920000 | 6.58 | -0.08 | -1.20 | 6.5599999 | 6.6 | 6.5599999 | 325519 |
| 1732833600 | 6.66 | -0.03 | -0.45 | 6.68 | 6.71 | 6.66 | 422073 |
| 1732747200 | 6.69 | 0.02 | 0.30 | 6.64 | 6.7 | 6.64 | 319345 |
| 1732660800 | 6.67 | -0.02 | -0.30 | 6.69 | 6.7 | 6.63 | 464064 |
| 1732574400 | 6.69 | 0.17 | 2.61 | 6.55 | 6.69 | 6.55 | 615554 |
| 1732315200 | 6.5199999 | 0.1 | 1.56 | 6.42 | 6.53 | 6.42 | 652637 |
| 1732228800 | 6.42 | 0.03 | 0.47 | 6.38 | 6.42 | 6.38 | 308364 |
| 1732142400 | 6.39 | 0.02 | 0.31 | 6.37 | 6.39 | 6.34 | 396540 |
| 1732056000 | 6.37 | 0.03 | 0.47 | 6.3 | 6.37 | 6.29 | 254077 |
| 1731969600 | 6.34 | 0.06 | 0.96 | 6.29 | 6.34 | 6.29 | 366253 |
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
