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 | 0.2 | 3.11526479751 | 6.42 | 6.99 | 6.28 | 102574 | 6.42232706 | DR |
| 4 | 0.1475 | 2.27887215141 | 6.4725 | 6.99 | 6.04 | 77188 | 6.31491289 | DR |
| 12 | 1.262 | 23.553564763 | 5.358 | 6.99 | 5.1 | 73430 | 6.06725528 | DR |
| 26 | 0.01 | 0.151285930408 | 6.61 | 6.99 | 5.1 | 49609 | 5.97237213 | DR |
| 52 | 1.4625 | 28.3567619971 | 5.1575 | 6.99 | 4.556 | 41448 | 5.67224562 | DR |
| 156 | -4.1601 | -38.5905511081 | 10.7801 | 11.55 | 4.556 | 48008 | 6.27238428 | DR |
| 260 | 0.199 | 3.09920573119 | 6.421 | 11.55 | 4.556 | 36031 | 6.62601607 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 6.65 | 0.05 | 0.76 | 6.7401 | 6.79 | 6.65 | 5779 |
| 1742938140 | 6.6 | 0.01 | 0.15 | 6.5199999 | 6.82 | 6.5199999 | 12296 |
| 1742851200 | 6.59 | 0.18 | 2.81 | 6.99 | 6.99 | 6.58 | 25858 |
| 1742592540 | 6.41 | 0.11 | 1.75 | 6.5 | 6.5199999 | 6.28 | 450251 |
| 1742505960 | 6.3 | -0.11 | -1.72 | 6.42 | 6.5 | 6.3 | 18686 |
| 1742419200 | 6.41 | 0.15 | 2.40 | 6.4905 | 6.51 | 6.3801 | 67601 |
| 1742333400 | 6.26 | -0.25 | -3.77 | 6.43 | 6.4599 | 6.26 | 8243 |
| 1742246400 | 6.505 | 0.06 | 1.01 | 6.45 | 6.55 | 6.38 | 18174 |
| 1741987680 | 6.44 | 0.3 | 4.89 | 6.36 | 6.44 | 6.3 | 12460 |
| 1741901340 | 6.14 | -0.22 | -3.46 | 6.2699 | 6.49 | 6.14 | 10973 |
| 1741814940 | 6.36 | 0.03 | 0.47 | 6.36 | 6.43 | 6.2699999 | 40380 |
| 1741728480 | 6.33 | -0.09 | -1.40 | 6.35 | 6.45 | 6.3045 | 13142 |
| 1741641600 | 6.42 | -0.02 | -0.36 | 6.5999 | 6.6 | 6.42 | 9562 |
| 1741386000 | 6.4435 | 0.04 | 0.68 | 6.4 | 6.5399 | 6.3301 | 15544 |
| 1741300140 | 6.4 | 0.21 | 3.39 | 6.64 | 6.64 | 6.3 | 17182 |
| 1741213440 | 6.19 | -0.11 | -1.75 | 6.3949999 | 6.48 | 6.15 | 21083 |
| 1741126800 | 6.3 | 0.15 | 2.44 | 6.04 | 6.366 | 6.04 | 24016 |
| 1741040760 | 6.15 | -0.07 | -1.13 | 6.249 | 6.33 | 6.15 | 256332 |
| 1740781260 | 6.22 | -0.13 | -2.05 | 6.33 | 6.33 | 6.22 | 334547 |
| 1740695340 | 6.35 | -0.24 | -3.64 | 6.4725 | 6.4725 | 6.35 | 181655 |
| 1740608400 | 6.59 | -0.14 | -2.08 | 6.3099999 | 6.6899 | 6.3099999 | 192682 |
| 1740522480 | 6.73 | 0.13 | 2.00 | 6.85 | 6.85 | 6.49 | 18493 |
| 1740435600 | 6.598 | 0.28 | 4.40 | 6.54 | 6.7599 | 6.3901 | 13115 |
| 1740176400 | 6.32 | 0.06 | 0.96 | 6.41 | 6.53 | 6.32 | 15578 |
| 1740090480 | 6.26 | -0.35 | -5.28 | 6.45 | 6.68 | 6.22 | 13538 |
| 1740003960 | 6.6093 | 0.03 | 0.45 | 6.515 | 6.63 | 6.4 | 14232 |
| 1739917740 | 6.58 | 0.06 | 0.92 | 6.5599999 | 6.58 | 6.45 | 45892 |
| 1739572020 | 6.5199999 | -0.04 | -0.57 | 6.63 | 6.63 | 6.3901 | 22712 |
| 1739485320 | 6.5575 | 0.01 | 0.11 | 6.45 | 6.5599999 | 6.45 | 17870 |
| 1739398920 | 6.55 | 0.04 | 0.61 | 6.51 | 6.5699 | 6.45 | 17117 |
| 1739312940 | 6.51 | 0.04 | 0.62 | 6.4101 | 6.5799 | 6.4101 | 18421 |
| 1739226000 | 6.47 | -0.11 | -1.67 | 6.44 | 6.51 | 6.25 | 158805 |
| 1738967160 | 6.58 | 0.05 | 0.77 | 6.53 | 6.6 | 6.5 | 14583 |
| 1738880400 | 6.53 | 0.06 | 0.93 | 6.53 | 6.53 | 6.43 | 21736 |
| 1738794000 | 6.47 | 0.11 | 1.73 | 6.25 | 6.49 | 6.25 | 29134 |
| 1738708080 | 6.36 | 0.1 | 1.60 | 6.28 | 6.44 | 6.28 | 95303 |
| 1738621740 | 6.26 | 0.27 | 4.51 | 6.05 | 6.26 | 6.05 | 39496 |
| 1738362000 | 5.99 | -0.05 | -0.83 | 5.76 | 6.0099 | 5.76 | 36510 |
| 1738276080 | 6.04 | 0.11 | 1.85 | 5.996 | 6.05 | 5.95 | 51527 |
| 1738189740 | 5.93 | -0.1 | -1.66 | 6.04 | 6.04 | 5.82 | 36107 |
| 1738103280 | 6.03 | 0.1 | 1.69 | 5.878 | 6.03 | 5.79 | 105382 |
| 1738016820 | 5.93 | 0.05 | 0.85 | 5.91 | 5.96 | 5.7701 | 145805 |
| 1737757440 | 5.88 | 0.05 | 0.86 | 5.92 | 5.92 | 5.8 | 85584 |
| 1737671220 | 5.83 | 0.01 | 0.17 | 5.828 | 5.91 | 5.75 | 155398 |
| 1737584640 | 5.82 | 0 | 0.00 | 5.9349999 | 5.98 | 5.79 | 39245 |
| 1737498540 | 5.82 | 0.18 | 3.10 | 5.79 | 5.82 | 5.66 | 95726 |
| 1737152880 | 5.6449999 | 0.03 | 0.62 | 5.58 | 5.7599 | 5.5599999 | 43166 |
| 1737066420 | 5.61 | -0.08 | -1.41 | 5.635 | 5.82 | 5.48 | 173262 |
| 1736979720 | 5.69 | 0.13 | 2.34 | 5.6114 | 5.71 | 5.54 | 264344 |
| 1736893380 | 5.5599999 | 0.25 | 4.71 | 5.5 | 5.5599999 | 5.45 | 220480 |
| 1736806800 | 5.3099999 | -0.01 | -0.19 | 5.2175 | 5.315 | 5.1933 | 57775 |
| 1736547720 | 5.32 | -0.09 | -1.66 | 5.5599 | 5.5599 | 5.1 | 66842 |
| 1736375340 | 5.41 | -0.11 | -1.99 | 5.51 | 5.5599999 | 5.2701 | 45344 |
| 1736288940 | 5.5199999 | -0.01 | -0.18 | 5.5575 | 5.6541 | 5.48 | 83336 |
| 1736202360 | 5.53 | 0.05 | 0.96 | 5.46 | 5.64 | 5.44 | 65978 |
| 1735942980 | 5.4775 | -0 | -0.05 | 5.44 | 5.59 | 5.44 | 40828 |
| 1735856700 | 5.48 | 0.12 | 2.24 | 5.358 | 5.48 | 5.3375 | 80412 |
| 1735683960 | 5.36 | -0.04 | -0.74 | 5.16 | 5.36 | 5.16 | 66480 |
| 1735597740 | 5.4 | -0.04 | -0.74 | 5.3 | 5.4 | 5.28 | 56389 |
| 1735338000 | 5.44 | 0.08 | 1.49 | 5.368 | 5.45 | 5.36 | 95880 |
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
