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 | 1.62074554295 | 6.17 | 6.29 | 5.95 | 13408 | 6.08170418 | CS |
| 4 | 0.3 | 5.02512562814 | 5.97 | 6.29 | 5.95 | 15038 | 6.14240907 | CS |
| 12 | 0.19 | 3.125 | 6.08 | 6.36 | 5.81 | 18398 | 6.08363146 | CS |
| 26 | 0.08 | 1.29240710824 | 6.19 | 7.14 | 5.65 | 18838 | 6.21676396 | CS |
| 52 | -4.37 | -41.0714285714 | 10.64 | 11.24 | 5.65 | 22995 | 7.17601194 | CS |
| 156 | 2.21 | 54.4334975369 | 4.06 | 11.5 | 4.01 | 15649 | 7.08889293 | CS |
| 260 | 3.27 | 109 | 3 | 11.5 | 1.15 | 14658 | 5.39579314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 6.2699999 | 0.17 | 2.79 | 6.09 | 6.29 | 6.09 | 45708 |
| 1741300800 | 6.1 | 0.08 | 1.33 | 6.0199999 | 6.1 | 6.0199999 | 7512 |
| 1741214400 | 6.0199999 | -0.07 | -1.15 | 6.09 | 6.1 | 5.95 | 15583 |
| 1741128000 | 6.09 | -0.01 | -0.16 | 6.07 | 6.09 | 5.95 | 20278 |
| 1741041600 | 6.1 | -0.05 | -0.81 | 6.1 | 6.15 | 6.1 | 19211 |
| 1740782400 | 6.15 | -0.11 | -1.76 | 6.17 | 6.21 | 6.1 | 4457 |
| 1740696000 | 6.26 | 0.06 | 0.97 | 6.12 | 6.26 | 6.12 | 3729 |
| 1740609600 | 6.2 | -0.01 | -0.16 | 6.13 | 6.21 | 6.13 | 4570 |
| 1740523200 | 6.21 | 0.01 | 0.16 | 6.19 | 6.21 | 6.19 | 15448 |
| 1740436800 | 6.2 | -0.01 | -0.16 | 6.21 | 6.22 | 6.18 | 12994 |
| 1740177600 | 6.21 | 0.06 | 0.98 | 6.19 | 6.21 | 6.15 | 18133 |
| 1740091200 | 6.15 | 0.07 | 1.15 | 6.14 | 6.16 | 6.1 | 23258 |
| 1740004800 | 6.08 | -0.09 | -1.46 | 6.17 | 6.17 | 6.05 | 12011 |
| 1739918400 | 6.17 | 0.02 | 0.33 | 6.09 | 6.18 | 6.05 | 26043 |
| 1739572800 | 6.15 | -0.08 | -1.28 | 6.24 | 6.25 | 6.1 | 32054 |
| 1739486400 | 6.23 | 0.04 | 0.65 | 6.25 | 6.26 | 6.1 | 19702 |
| 1739400000 | 6.19 | 0.11 | 1.81 | 6.1 | 6.19 | 6.1 | 17779 |
| 1739313600 | 6.08 | 0.01 | 0.16 | 6.0599999 | 6.1 | 6.03 | 8300 |
| 1739227200 | 6.07 | 0.02 | 0.33 | 6.01 | 6.07 | 6.01 | 9331 |
| 1738968000 | 6.05 | 0.09 | 1.51 | 5.97 | 6.05 | 5.96 | 15335 |
| 1738881600 | 5.96 | -0.01 | -0.17 | 6.05 | 6.05 | 5.96 | 16327 |
| 1738795200 | 5.97 | 0.07 | 1.19 | 5.9 | 6 | 5.9 | 37481 |
| 1738708800 | 5.9 | -0.05 | -0.84 | 5.96 | 6 | 5.9 | 21900 |
| 1738622400 | 5.95 | -0.25 | -4.03 | 6 | 6.05 | 5.9 | 31640 |
| 1738363200 | 6.2 | 0 | 0.00 | 6.17 | 6.2 | 6.1 | 19195 |
| 1738276800 | 6.2 | 0.05 | 0.81 | 6.18 | 6.2699999 | 6.1 | 15074 |
| 1738190400 | 6.15 | 0.04 | 0.65 | 6.25 | 6.25 | 6.1 | 42258 |
| 1738104000 | 6.11 | 0 | 0.00 | 6.18 | 6.18 | 6.1 | 4993 |
| 1738017600 | 6.11 | -0.16 | -2.55 | 6.25 | 6.25 | 6.1 | 29216 |
| 1737758400 | 6.2699999 | 0.16 | 2.62 | 6.25 | 6.2699999 | 6.15 | 8381 |
| 1737672000 | 6.11 | -0.09 | -1.45 | 6.13 | 6.21 | 6.1 | 29327 |
| 1737585600 | 6.2 | 0.1 | 1.64 | 6.18 | 6.2 | 6.1 | 13052 |
| 1737499200 | 6.1 | -0.12 | -1.93 | 6.1 | 6.21 | 6.1 | 17159 |
| 1737412800 | 6.22 | 0.14 | 2.30 | 6.13 | 6.25 | 6.13 | 10150 |
| 1737153600 | 6.08 | -0.28 | -4.40 | 6.17 | 6.36 | 6.08 | 20203 |
| 1737067200 | 6.36 | 0.05 | 0.79 | 6.17 | 6.36 | 6.15 | 14372 |
| 1736980800 | 6.3099999 | 0.26 | 4.30 | 6.05 | 6.3099999 | 6 | 57096 |
| 1736894400 | 6.05 | 0.09 | 1.51 | 6 | 6.05 | 6 | 31520 |
| 1736808000 | 5.96 | -0.03 | -0.50 | 5.98 | 6.03 | 5.9 | 39287 |
| 1736548800 | 5.99 | -0.01 | -0.17 | 6.0199999 | 6.05 | 5.99 | 11058 |
| 1736462400 | 6 | 0.02 | 0.33 | 5.99 | 6.05 | 5.99 | 35810 |
| 1736376000 | 5.98 | -0.02 | -0.33 | 6.13 | 6.14 | 5.96 | 14237 |
| 1736289600 | 6 | -0.15 | -2.44 | 6.15 | 6.17 | 6 | 10678 |
| 1736203200 | 6.15 | -0.04 | -0.65 | 6.1 | 6.17 | 6.09 | 5251 |
| 1735944000 | 6.19 | 0.19 | 3.17 | 6.07 | 6.2 | 5.95 | 16056 |
| 1735857600 | 6 | 0.07 | 1.18 | 5.96 | 6.09 | 5.96 | 11483 |
| 1735684800 | 5.93 | -0.1 | -1.66 | 5.92 | 6 | 5.92 | 2852 |
| 1735598400 | 6.03 | 0.03 | 0.50 | 5.97 | 6.08 | 5.85 | 43735 |
| 1735339200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 14771 |
| 1735069200 | 5.95 | 0.06 | 1.02 | 5.89 | 5.99 | 5.8099999 | 19498 |
| 1734993600 | 5.89 | 0.03 | 0.51 | 5.91 | 6 | 5.86 | 14354 |
| 1734734400 | 5.86 | -0.07 | -1.18 | 5.9 | 5.95 | 5.83 | 16288 |
| 1734648000 | 5.93 | 0.01 | 0.17 | 5.99 | 6.03 | 5.9 | 18582 |
| 1734561600 | 5.92 | -0.05 | -0.84 | 5.97 | 6.03 | 5.92 | 17287 |
| 1734475200 | 5.97 | -0.1 | -1.65 | 6.08 | 6.08 | 5.9 | 17491 |
| 1734388800 | 6.07 | 0.02 | 0.33 | 5.91 | 6.13 | 5.91 | 9414 |
| 1734129600 | 6.05 | -0.03 | -0.49 | 6.08 | 6.08 | 6 | 7093 |
| 1734043200 | 6.08 | 0.06 | 1.00 | 6.07 | 6.11 | 5.97 | 13684 |
| 1733956800 | 6.0199999 | 0.04 | 0.67 | 5.96 | 6.05 | 5.95 | 19087 |
| 1733870400 | 5.98 | -0.03 | -0.50 | 6.05 | 6.05 | 5.92 | 28326 |
| 1733784000 | 6.01 | -0.02 | -0.33 | 6.0599999 | 6.15 | 6.01 | 16539 |
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
