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 | -0.45 | -6.57894736842 | 6.84 | 6.91 | 6.36 | 737814 | 6.80237341 | CS |
| 4 | 0.41 | 6.85618729097 | 5.98 | 6.99 | 5.9 | 517878 | 6.61633711 | CS |
| 12 | 1.02 | 18.9944134078 | 5.37 | 6.99 | 5.29 | 693745 | 5.8198629 | CS |
| 26 | 2.15 | 50.7075471698 | 4.24 | 6.99 | 3.84 | 709058 | 5.38221888 | CS |
| 52 | 1.78 | 38.6117136659 | 4.61 | 6.99 | 3.6 | 559505 | 5.00567579 | CS |
| 156 | 2.88 | 82.0512820513 | 3.51 | 7.54 | 2.38 | 664216 | 4.61263202 | CS |
| 260 | 5.905 | 1217.5257732 | 0.485 | 7.54 | 0.465 | 705979 | 3.97525779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1721857200 | 6.71 | 0.08 | 1.21 | 6.68 | 6.81 | 6.68 | 811535 |
| 1721770800 | 6.63 | -0.01 | -0.15 | 6.61 | 6.66 | 6.58 | 238185 |
| 1721684400 | 6.64 | -0.25 | -3.63 | 6.64 | 6.71 | 6.6 | 202416 |
| 1721425200 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1721338800 | 6.89 | 0.04 | 0.58 | 6.84 | 6.91 | 6.83 | 1699119 |
| 1721252400 | 6.85 | -0.1 | -1.44 | 6.91 | 6.99 | 6.85 | 600163 |
| 1721166000 | 6.95 | 0.11 | 1.61 | 6.85 | 6.97 | 6.85 | 312930 |
| 1721079600 | 6.84 | 0.08 | 1.18 | 6.65 | 6.9 | 6.65 | 542667 |
| 1720820400 | 6.76 | 0.13 | 1.96 | 6.57 | 6.82 | 6.57 | 662029 |
| 1720734000 | 6.63 | 0.06 | 0.91 | 6.62 | 6.67 | 6.51 | 561969 |
| 1720647600 | 6.57 | 0.1 | 1.55 | 6.51 | 6.62 | 6.48 | 389558 |
| 1720561200 | 6.47 | -0.07 | -1.07 | 6.48 | 6.53 | 6.4 | 368650 |
| 1720474800 | 6.54 | 0.05 | 0.77 | 6.44 | 6.62 | 6.44 | 432584 |
| 1720215600 | 6.49 | 0 | 0.00 | 6.36 | 6.65 | 6.35 | 391423 |
| 1720129200 | 6.49 | 0.36 | 5.87 | 6.15 | 6.55 | 6.13 | 650094 |
| 1720042800 | 6.13 | 0.01 | 0.16 | 6.08 | 6.14 | 6.08 | 466892 |
| 1719956400 | 6.12 | 0.16 | 2.68 | 5.95 | 6.13 | 5.9 | 327576 |
| 1719610800 | 5.96 | -0.09 | -1.49 | 6.01 | 6.05 | 5.95 | 172647 |
| 1719524400 | 6.05 | 0.04 | 0.67 | 5.98 | 6.1 | 5.98 | 491366 |
| 1719438000 | 6.01 | -0.07 | -1.15 | 6.07 | 6.07 | 5.96 | 369674 |
| 1719351600 | 6.08 | -0.08 | -1.30 | 6.09 | 6.18 | 6.0599999 | 464304 |
| 1719265200 | 6.16 | 0.19 | 3.18 | 6.05 | 6.17 | 6.0199999 | 675716 |
| 1719006000 | 5.97 | 0.1 | 1.70 | 5.94 | 6.08 | 5.91 | 1130215 |
| 1718919600 | 5.87 | 0.06 | 1.03 | 5.82 | 5.92 | 5.7 | 555032 |
| 1718833200 | 5.8099999 | 0.24 | 4.31 | 5.5599999 | 5.89 | 5.5599999 | 1150308 |
| 1718746800 | 5.57 | 0.14 | 2.58 | 5.5 | 5.61 | 5.46 | 485792 |
| 1718660400 | 5.43 | -0.19 | -3.38 | 5.58 | 5.59 | 5.36 | 478133 |
| 1718401200 | 5.62 | 0.03 | 0.54 | 5.65 | 5.67 | 5.59 | 784131 |
| 1718314800 | 5.59 | -0.09 | -1.58 | 5.67 | 5.73 | 5.58 | 508124 |
| 1718228400 | 5.68 | 0.09 | 1.61 | 5.67 | 5.73 | 5.62 | 432380 |
| 1718142000 | 5.59 | 0.12 | 2.19 | 5.45 | 5.6 | 5.39 | 592989 |
| 1718055600 | 5.47 | -0.07 | -1.26 | 5.51 | 5.6 | 5.4 | 734204 |
| 1717796400 | 5.54 | -0.2 | -3.48 | 5.57 | 5.64 | 5.5 | 604283 |
| 1717710000 | 5.74 | 0.08 | 1.41 | 5.66 | 5.74 | 5.57 | 417064 |
| 1717623600 | 5.66 | 0.07 | 1.25 | 5.62 | 5.67 | 5.53 | 370001 |
| 1717537200 | 5.59 | -0.1 | -1.76 | 5.65 | 5.65 | 5.53 | 475134 |
| 1717450800 | 5.69 | 0.16 | 2.89 | 5.55 | 5.7 | 5.53 | 321945 |
| 1717191600 | 5.53 | 0.14 | 2.60 | 5.46 | 5.55 | 5.39 | 786529 |
| 1717105200 | 5.39 | -0.03 | -0.55 | 5.39 | 5.51 | 5.36 | 483480 |
| 1717018800 | 5.42 | 0.02 | 0.37 | 5.37 | 5.48 | 5.32 | 1224892 |
| 1716932400 | 5.4 | -0.02 | -0.37 | 5.5 | 5.5 | 5.36 | 764153 |
| 1716846000 | 5.42 | 0.1 | 1.88 | 5.29 | 5.42 | 5.29 | 90400 |
| 1716586800 | 5.32 | -0.03 | -0.56 | 5.4 | 5.47 | 5.29 | 352536 |
| 1716500400 | 5.35 | -0.32 | -5.64 | 5.62 | 5.65 | 5.32 | 554194 |
| 1716414000 | 5.67 | -0.04 | -0.70 | 5.7 | 5.74 | 5.61 | 1173364 |
| 1716327600 | 5.71 | 0.08 | 1.42 | 5.67 | 5.78 | 5.67 | 1765274 |
| 1715982000 | 5.63 | 0.14 | 2.55 | 5.53 | 5.7 | 5.5199999 | 838841 |
| 1715895600 | 5.49 | 0.1 | 1.86 | 5.37 | 5.5199999 | 5.36 | 5180330 |
| 1715809200 | 5.39 | 0.04 | 0.75 | 5.36 | 5.44 | 5.3 | 466024 |
| 1715722800 | 5.35 | 0.02 | 0.38 | 5.35 | 5.42 | 5.32 | 586828 |
| 1715636400 | 5.33 | -0.09 | -1.66 | 5.5 | 5.5 | 5.29 | 520037 |
| 1715377200 | 5.42 | -0.07 | -1.28 | 5.5 | 5.53 | 5.41 | 556392 |
| 1715290800 | 5.49 | -0.01 | -0.18 | 5.53 | 5.5599999 | 5.46 | 672346 |
| 1715204400 | 5.5 | 0.08 | 1.48 | 5.47 | 5.55 | 5.44 | 710166 |
| 1715118000 | 5.42 | -0.01 | -0.18 | 5.42 | 5.58 | 5.38 | 617510 |
| 1715031600 | 5.43 | 0.08 | 1.50 | 5.47 | 5.5599999 | 5.43 | 691500 |
| 1714772400 | 5.35 | -0.05 | -0.93 | 5.43 | 5.44 | 5.32 | 416594 |
| 1714686000 | 5.4 | 0.06 | 1.12 | 5.37 | 5.5 | 5.37 | 1220815 |
| 1714599600 | 5.34 | -0.02 | -0.37 | 5.43 | 5.48 | 5.23 | 629122 |
| 1714513200 | 5.36 | -0.15 | -2.72 | 5.44 | 5.47 | 5.34 | 1120840 |
| 1714426800 | 5.51 | -0.04 | -0.72 | 5.51 | 5.62 | 5.46 | 711005 |
| 1714167600 | 5.55 | 0.11 | 2.02 | 5.63 | 5.7 | 5.53 | 811500 |
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
