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 | -0.04 | -0.709219858156 | 5.64 | 5.84 | 5.59 | 71036 | 5.74509614 | DR |
| 4 | -0.92 | -14.1104294479 | 6.52 | 6.52 | 5.59 | 59445 | 5.8546698 | DR |
| 12 | -0.14 | -2.43902439024 | 5.74 | 7.14 | 5.4 | 81283 | 6.23501005 | DR |
| 26 | -0.85 | -13.1782945736 | 6.45 | 7.14 | 5 | 131490 | 6.04966171 | DR |
| 52 | -1.04 | -15.6626506024 | 6.64 | 9.5 | 5 | 141500 | 6.86368005 | DR |
| 156 | 1.2 | 27.2727272727 | 4.4 | 10.6 | 4.4 | 106388 | 6.86682194 | DR |
| 260 | -4.42 | -44.1117764471 | 10.02 | 10.6 | 3.49 | 105145 | 6.86661138 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 5.6 | -0.13 | -2.27 | 5.68 | 5.68 | 5.59 | 52799 |
| 1729200000 | 5.73 | -0.02 | -0.35 | 5.63 | 5.73 | 5.6 | 171322 |
| 1729113960 | 5.75 | 0.01 | 0.17 | 5.66 | 5.785 | 5.65 | 41887 |
| 1729027680 | 5.74 | -0.07 | -1.18 | 5.79 | 5.79 | 5.6 | 29115 |
| 1728941220 | 5.8085 | 0.12 | 2.08 | 5.66 | 5.84 | 5.66 | 73816 |
| 1728681900 | 5.69 | -0.01 | -0.18 | 5.64 | 5.69 | 5.6 | 39040 |
| 1728595560 | 5.7 | 0 | 0.00 | 5.73 | 5.755 | 5.7 | 60314 |
| 1728508800 | 5.7 | -0.02 | -0.35 | 5.72 | 5.74 | 5.67 | 63957 |
| 1728422580 | 5.72 | 0.04 | 0.70 | 5.65 | 5.78 | 5.63 | 68773 |
| 1728336000 | 5.68 | -0.17 | -2.91 | 5.815 | 5.86 | 5.68 | 86448 |
| 1728077220 | 5.85 | 0 | 0.09 | 5.79 | 5.87 | 5.79 | 94854 |
| 1727990760 | 5.845 | -0.13 | -2.09 | 5.95 | 5.95 | 5.79 | 28424 |
| 1727904000 | 5.97 | 0.1 | 1.70 | 5.988 | 6 | 5.89 | 43117 |
| 1727818140 | 5.87 | -0.05 | -0.84 | 5.92 | 5.92 | 5.85 | 47015 |
| 1727731380 | 5.92 | -0.03 | -0.50 | 5.91 | 5.97 | 5.79 | 44094 |
| 1727472000 | 5.95 | -0.15 | -2.46 | 5.95 | 6.24 | 5.95 | 31095 |
| 1727386200 | 6.1 | 0.15 | 2.52 | 6.25 | 6.25 | 5.96 | 48136 |
| 1727299200 | 5.95 | -0.14 | -2.30 | 6.34 | 6.34 | 5.93 | 17449 |
| 1727212800 | 6.09 | 0.01 | 0.16 | 6.205 | 6.205 | 6 | 36765 |
| 1727126940 | 6.08 | -0.32 | -5.00 | 6.33 | 6.4 | 6.03 | 123400 |
| 1726867200 | 6.4 | -0.23 | -3.47 | 6.5199999 | 6.5199999 | 6.4 | 39884 |
| 1726781220 | 6.63 | -0.07 | -1.04 | 6.7 | 6.72 | 6.59 | 34325 |
| 1726694460 | 6.7 | 0.2 | 3.08 | 6.6 | 6.72 | 6.57 | 37272 |
| 1726608240 | 6.5 | -0.06 | -0.91 | 6.585 | 6.65 | 6.5 | 163766 |
| 1726521720 | 6.5599999 | 0.22 | 3.47 | 6.5199999 | 6.59 | 6.5199999 | 160482 |
| 1726262940 | 6.34 | -0.16 | -2.46 | 6.503 | 6.6085 | 6.34 | 126165 |
| 1726176540 | 6.5 | 0 | 0.00 | 6.341 | 6.5 | 6.29 | 591057 |
| 1726090140 | 6.5 | -0.05 | -0.76 | 6.4 | 6.5 | 6.24 | 58400 |
| 1726003500 | 6.55 | -0.02 | -0.30 | 6.38 | 6.55 | 6.38 | 64587 |
| 1725917160 | 6.57 | 0.03 | 0.46 | 6.5599999 | 6.57 | 6.49 | 26638 |
| 1725658020 | 6.54 | -0.11 | -1.65 | 6.755 | 6.755 | 6.515 | 30249 |
| 1725571440 | 6.65 | 0 | 0.00 | 6.66 | 6.72 | 6.59 | 31250 |
| 1725485040 | 6.65 | 0.23 | 3.58 | 6.61 | 6.76 | 6.61 | 44309 |
| 1725398880 | 6.42 | -0.37 | -5.45 | 6.63 | 6.65 | 6.39 | 49242 |
| 1725053340 | 6.79 | 0.12 | 1.80 | 6.54 | 6.79 | 6.54 | 43651 |
| 1724966400 | 6.67 | -0.38 | -5.36 | 6.71 | 6.71 | 6.575 | 94153 |
| 1724880360 | 7.0476 | 0.18 | 2.59 | 6.75 | 7.0476 | 6.75 | 48490 |
| 1724794080 | 6.87 | -0.08 | -1.15 | 6.92 | 6.92 | 6.85 | 12195 |
| 1724707740 | 6.95 | 0.04 | 0.58 | 6.93 | 6.95 | 6.887 | 17852 |
| 1724448480 | 6.91 | 0.2 | 2.98 | 6.75 | 6.95 | 6.75 | 85289 |
| 1724362140 | 6.71 | -0.35 | -4.96 | 6.89 | 6.9135 | 6.68 | 81869 |
| 1724275380 | 7.06 | 0.03 | 0.43 | 7.06 | 7.06 | 7 | 85219 |
| 1724188800 | 7.03 | -0.01 | -0.14 | 7.02 | 7.09 | 7 | 116682 |
| 1724102880 | 7.04 | 0.22 | 3.23 | 6.88 | 7.14 | 6.87 | 35311 |
| 1723843740 | 6.82 | -0.08 | -1.16 | 7 | 7 | 6.82 | 24208 |
| 1723756860 | 6.9 | -0.1 | -1.43 | 6.9487 | 7.01 | 6.9 | 61255 |
| 1723670820 | 7 | 0.1 | 1.45 | 6.9495 | 7 | 6.87 | 47904 |
| 1723584360 | 6.9 | 0.27 | 4.10 | 6.745 | 6.9 | 6.745 | 104174 |
| 1723497900 | 6.628 | 0.35 | 5.54 | 6.66 | 6.665 | 6.55 | 129711 |
| 1723238400 | 6.28 | 0.24 | 3.94 | 6.3099999 | 6.5695 | 6.28 | 48412 |
| 1723152000 | 6.0422 | 0.09 | 1.55 | 5.47 | 6.08 | 5.47 | 63156 |
| 1723065720 | 5.95 | 0.2 | 3.48 | 5.88 | 5.95 | 5.8305 | 84466 |
| 1722979800 | 5.75 | 0.13 | 2.31 | 5.7 | 5.8 | 5.6 | 145567 |
| 1722893340 | 5.62 | -0.04 | -0.77 | 5.44 | 5.654 | 5.4 | 187509 |
| 1722634140 | 5.6636 | 0 | 0.06 | 5.7 | 5.72 | 5.615 | 126605 |
| 1722547620 | 5.66 | -0.16 | -2.75 | 5.8 | 5.91 | 5.61 | 223406 |
| 1722461340 | 5.82 | 0.02 | 0.34 | 5.68 | 5.82 | 5.63 | 64059 |
| 1722374820 | 5.8 | 0.05 | 0.96 | 5.69 | 5.8 | 5.65 | 105737 |
| 1722288180 | 5.745 | -0.06 | -0.95 | 5.745 | 5.84 | 5.73 | 69126 |
| 1722029100 | 5.8 | -0.07 | -1.11 | 5.74 | 5.84 | 5.73 | 83065 |
| 1721942400 | 5.865 | 0.03 | 0.45 | 5.805 | 5.865 | 5.74 | 94725 |
| 1721856480 | 5.8388 | -0.39 | -6.24 | 5.862 | 5.925 | 5.8335 | 31946 |
| 1721770140 | 6.2275 | 0.12 | 1.94 | 5.99 | 6.2275 | 5.98 | 105886 |
| 1721683740 | 6.1089 | 0.15 | 2.50 | 6 | 6.1089 | 5.96 | 50792 |
| 1721424180 | 5.96 | 0 | 0.00 | 6.08 | 6.11 | 5.945 | 183361 |
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
