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 | -0.18 | -2.95081967213 | 6.1 | 6.55 | 5.92 | 24474 | 6.07527621 | CS |
| 4 | -1.27 | -17.6634214186 | 7.19 | 7.24 | 5.92 | 49152 | 6.65803937 | CS |
| 12 | -0.738743 | -11.0943311673 | 6.658743 | 7.77 | 5.92 | 29360 | 6.80894714 | CS |
| 26 | 0.09 | 1.54373927959 | 5.83 | 7.77 | 4.47 | 27628 | 6.46226027 | CS |
| 52 | 0.42 | 7.63636363636 | 5.5 | 7.77 | 3.8 | 19321 | 6.06401958 | CS |
| 156 | 5.3688 | 974.020319303 | 0.5512 | 10.13 | 0.4335 | 17346 | 4.51621403 | CS |
| 260 | 5.6972 | 2557.09156194 | 0.2228 | 10.13 | 0.16132 | 17152 | 3.52463145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 5.92 | -0.03 | -0.50 | 5.93 | 5.95 | 5.92 | 40322 |
| 1719523200 | 5.95 | -0.02 | -0.34 | 5.94 | 6.25 | 5.94 | 43316 |
| 1719437040 | 5.97 | 0.01 | 0.17 | 6.55 | 6.55 | 5.95 | 26230 |
| 1719350880 | 5.96 | -0.15 | -2.45 | 6.090183 | 6.090183 | 5.9399 | 2273 |
| 1719264540 | 6.11 | -0.18 | -2.86 | 6.335 | 6.4 | 6.11 | 13359 |
| 1719005220 | 6.29 | 0.12 | 1.87 | 6.1 | 6.295 | 6.08 | 37192 |
| 1718918640 | 6.1748 | -0.22 | -3.37 | 6.15 | 6.18 | 5.95 | 152310 |
| 1718745900 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1718659500 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1718400300 | 6.39 | 0.07 | 1.04 | 6.32 | 6.405 | 6.32 | 21507 |
| 1718314140 | 6.3242 | 0.03 | 0.54 | 6.3169 | 6.3242 | 6.3096 | 26938 |
| 1718227380 | 6.29 | -0.05 | -0.71 | 6.29 | 6.29 | 6.29 | 10854 |
| 1718141340 | 6.335 | -0.57 | -8.19 | 6.5 | 6.53 | 6.335 | 6157 |
| 1718055000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1717795800 | 6.9 | -0.34 | -4.70 | 7.01 | 7.05 | 6.9 | 16912 |
| 1717709400 | 7.24 | 0.74 | 11.44 | 7.14 | 7.24 | 7.13 | 56445 |
| 1717622460 | 6.4965 | 0.2 | 3.12 | 6.45 | 6.4965 | 6.3663999 | 27755 |
| 1717536360 | 6.3 | -0.56 | -8.16 | 6.74 | 6.74 | 6.3 | 12991 |
| 1717450140 | 6.86 | -0.33 | -4.59 | 7.165 | 7.165 | 6.86 | 117758 |
| 1717190940 | 7.19 | -0.06 | -0.83 | 7.19 | 7.19 | 7.05 | 214429 |
| 1717104540 | 7.25 | 0.21 | 2.98 | 7.1 | 7.26 | 7.1 | 14339 |
| 1717018020 | 7.04 | 0.13 | 1.88 | 7.04 | 7.04 | 7.04 | 6052 |
| 1716931740 | 6.91 | -0.07 | -1.00 | 6.98 | 6.98 | 6.82 | 12750 |
| 1716585840 | 6.98 | 0.12 | 1.75 | 6.84 | 6.98 | 6.84 | 10307 |
| 1716499740 | 6.86 | -0.07 | -1.01 | 7 | 7 | 6.86 | 2039 |
| 1716412800 | 6.93 | -0.18 | -2.59 | 7.15 | 7.15 | 6.93 | 11577 |
| 1716326940 | 7.114 | -0.09 | -1.19 | 7 | 7.26 | 7 | 24584 |
| 1716240180 | 7.2 | -0.17 | -2.31 | 6.95 | 7.2 | 6.95 | 526 |
| 1715981340 | 7.37 | 0.2 | 2.79 | 7.2 | 7.37 | 7.2 | 60040 |
| 1715894940 | 7.17 | 0.02 | 0.28 | 7.005 | 7.17 | 7.005 | 29711 |
| 1715808000 | 7.15 | 0.49 | 7.43 | 7 | 7.2 | 7 | 17234 |
| 1715722140 | 6.655523 | -0.02 | -0.32 | 6.8 | 6.8 | 6.6423 | 3870 |
| 1715635200 | 6.6768 | 0.11 | 1.70 | 6.54 | 6.6768 | 6.54 | 10093 |
| 1715376000 | 6.565 | -0.22 | -3.24 | 6.69 | 6.691 | 6.46 | 20491 |
| 1715289720 | 6.785 | 0.29 | 4.38 | 6.6674 | 6.785 | 6.61 | 28900 |
| 1715203200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 13006 |
| 1715117340 | 6.5 | -0.22 | -3.23 | 6.7 | 6.75 | 6.5 | 16109 |
| 1715030940 | 6.7172 | 0.02 | 0.26 | 6.7 | 6.7172 | 6.66 | 61835 |
| 1714771740 | 6.7 | -0.17 | -2.51 | 6.8 | 6.8 | 6.6 | 11862 |
| 1714685340 | 6.8725 | -0.38 | -5.21 | 7.1 | 7.1 | 6.8725 | 6711 |
| 1714598400 | 7.25 | 0.17 | 2.40 | 6.99 | 7.25 | 6.99 | 13479 |
| 1714512600 | 7.08 | -0.22 | -3.01 | 7.25 | 7.25 | 7.08 | 196127 |
| 1714425720 | 7.3 | -0.06 | -0.87 | 7.3 | 7.35 | 7.215 | 12866 |
| 1714166580 | 7.364 | 0.19 | 2.71 | 7.33 | 7.364 | 7.33 | 10627 |
| 1714080300 | 7.17 | -0.03 | -0.42 | 7.77 | 7.77 | 7.151641 | 6979 |
| 1713994020 | 7.2 | 0.25 | 3.60 | 7.2 | 7.2 | 7.2 | 23279 |
| 1713907740 | 6.95 | 0.31 | 4.67 | 6.65 | 7.09 | 6.65 | 21869 |
| 1713821340 | 6.64 | 0.19 | 2.88 | 7.16 | 7.16 | 6.64 | 25241 |
| 1713561900 | 6.454 | -0.07 | -1.12 | 6.454 | 6.454 | 6.454 | 12070 |
| 1713475500 | 6.5268 | -0.06 | -0.96 | 6.5268 | 6.5268 | 6.5268 | 14948 |
| 1713389100 | 6.59 | 0.04 | 0.61 | 6.81 | 6.81 | 6.358 | 12428 |
| 1713302940 | 6.55 | -0.14 | -2.09 | 6.5 | 6.63 | 6.5 | 13788 |
| 1713216000 | 6.69 | -0.16 | -2.34 | 6.54 | 6.69 | 6.54 | 14076 |
| 1712957160 | 6.85 | -0.01 | -0.14 | 7.075 | 7.075 | 6.85 | 17854 |
| 1712870760 | 6.8596 | 0.02 | 0.27 | 6.625 | 6.92 | 6.491 | 6486 |
| 1712784000 | 6.841 | -0.11 | -1.60 | 6.8 | 6.841 | 6.8 | 21140 |
| 1712698140 | 6.9522 | 0.21 | 3.07 | 6.875 | 7.05 | 6.875 | 19850 |
| 1712611200 | 6.745 | -0.27 | -3.86 | 6.5199999 | 6.97 | 6.5199999 | 11587 |
| 1712352000 | 7.016 | 0.15 | 2.13 | 6.658743 | 7.15 | 6.658743 | 11664 |
| 1712265780 | 6.87 | 0.48 | 7.51 | 6.59 | 6.9118 | 6.545 | 26716 |
| 1712179500 | 6.39 | -0.13 | -1.99 | 6.49 | 6.575 | 6.39 | 10504 |
| 1712092980 | 6.5199999 | 0.2 | 3.11 | 6.3818 | 6.529 | 6.3818 | 20784 |
| 1712006940 | 6.3233 | -0.17 | -2.64 | 6.54 | 6.54 | 6.3233 | 3394 |
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
