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 | -0.66 | -10.4430379747 | 6.32 | 6.5 | 5.64 | 259920 | 6.05650354 | CS |
| 4 | -0.19 | -3.24786324786 | 5.85 | 7.14 | 5.26 | 364570 | 6.14839153 | CS |
| 12 | -1.64 | -22.4657534247 | 7.3 | 7.82 | 5.26 | 223147 | 6.20253978 | CS |
| 26 | -4.65 | -45.101842871 | 10.31 | 11.01 | 5.26 | 193997 | 7.61404015 | CS |
| 52 | -8.35 | -59.6002855103 | 14.01 | 16.5 | 5.26 | 155544 | 8.43781073 | CS |
| 156 | -8.35 | -59.6002855103 | 14.01 | 16.5 | 5.26 | 155544 | 8.43781073 | CS |
| 260 | -8.35 | -59.6002855103 | 14.01 | 16.5 | 5.26 | 155544 | 8.43781073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 5.66 | -0.3 | -5.03 | 5.91 | 6.04 | 5.66 | 128900 |
| 1740691740 | 5.96 | -0.18 | -2.93 | 6.19 | 6.2 | 5.64 | 565900 |
| 1740605400 | 6.14 | -0.05 | -0.81 | 6.21 | 6.21 | 5.97 | 285300 |
| 1740519000 | 6.19 | 0.31 | 5.27 | 5.71 | 6.19 | 5.71 | 252200 |
| 1740432540 | 5.88 | -0.36 | -5.77 | 6.32 | 6.33 | 5.88 | 108000 |
| 1740173400 | 6.24 | -0.11 | -1.73 | 6.32 | 6.5 | 6.24 | 88200 |
| 1740087000 | 6.35 | -0.03 | -0.47 | 6.37 | 6.45 | 6.3 | 186900 |
| 1740000540 | 6.38 | -0.3 | -4.49 | 6.58 | 6.73 | 6.3 | 150000 |
| 1739914140 | 6.68 | -0.23 | -3.33 | 7.02 | 7.02 | 6.6 | 317500 |
| 1739827800 | 6.91 | 0.19 | 2.83 | 6.75 | 7.14 | 6.6 | 285600 |
| 1739568600 | 6.72 | 0.1 | 1.51 | 6.74 | 6.85 | 6.5199999 | 486400 |
| 1739482140 | 6.62 | 0.13 | 2.00 | 6.51 | 6.87 | 6.3099999 | 268900 |
| 1739395740 | 6.49 | 0.03 | 0.46 | 6.5199999 | 6.84 | 6.19 | 324900 |
| 1739309400 | 6.46 | 0.16 | 2.54 | 6.22 | 6.5599999 | 6.22 | 212200 |
| 1739222940 | 6.3 | 0.1 | 1.61 | 6.16 | 6.62 | 6.05 | 649300 |
| 1738963800 | 6.2 | 0.2 | 3.33 | 6.1 | 6.48 | 5.84 | 507000 |
| 1738877340 | 6 | 0.12 | 2.04 | 5.92 | 6.17 | 5.71 | 715600 |
| 1738790940 | 5.88 | 0.48 | 8.89 | 5.41 | 6.05 | 5.26 | 752500 |
| 1738704600 | 5.4 | -0.08 | -1.46 | 5.45 | 5.62 | 5.4 | 313000 |
| 1738618200 | 5.48 | -0.1 | -1.79 | 5.6 | 5.68 | 5.33 | 362500 |
| 1738358940 | 5.58 | -0.18 | -3.13 | 5.85 | 5.86 | 5.5599999 | 459500 |
| 1738272540 | 5.76 | 0.11 | 1.95 | 5.7 | 6.07 | 5.65 | 695300 |
| 1738186200 | 5.65 | -0.25 | -4.24 | 5.94 | 5.99 | 5.65 | 184600 |
| 1738099740 | 5.9 | -0.5 | -7.81 | 6.39 | 6.39 | 5.5199999 | 312400 |
| 1738013340 | 6.4 | 0.5 | 8.47 | 5.9 | 6.4 | 5.9 | 360700 |
| 1737754200 | 5.9 | 0.1 | 1.72 | 5.76 | 5.95 | 5.76 | 99800 |
| 1737667740 | 5.8 | -0.3 | -4.92 | 6.11 | 6.12 | 5.64 | 144600 |
| 1737581400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737495000 | 6.1 | -0.07 | -1.13 | 6.03 | 6.39 | 6.0199999 | 100300 |
| 1737408600 | 6.17 | -0.14 | -2.22 | 6.14 | 6.42 | 6.12 | 90900 |
| 1737149400 | 6.3099999 | 0.01 | 0.16 | 6.35 | 6.41 | 6.08 | 88000 |
| 1737062940 | 6.3 | -0.17 | -2.63 | 6.34 | 6.45 | 6.2 | 62400 |
| 1736976540 | 6.47 | 0.76 | 13.31 | 5.84 | 6.65 | 5.84 | 214300 |
| 1736890140 | 5.71 | -0.38 | -6.24 | 6.1 | 6.15 | 5.71 | 74300 |
| 1736803740 | 6.09 | 0.2 | 3.40 | 6.18 | 6.18 | 5.73 | 56300 |
| 1736544540 | 5.89 | -0.25 | -4.07 | 6.0599999 | 6.16 | 5.89 | 53800 |
| 1736458140 | 6.14 | -0.2 | -3.15 | 6.22 | 6.41 | 6.14 | 28500 |
| 1736371740 | 6.34 | -0.37 | -5.51 | 6.46 | 6.59 | 6.21 | 54600 |
| 1736285400 | 6.71 | 0.21 | 3.23 | 6.5 | 6.9 | 6.4 | 75200 |
| 1736198940 | 6.5 | 0.43 | 7.08 | 6 | 6.5 | 6 | 158700 |
| 1735939740 | 6.07 | -0.34 | -5.30 | 6.22 | 6.41 | 6.0599999 | 127000 |
| 1735853400 | 6.41 | 0.25 | 4.06 | 6.08 | 6.59 | 5.74 | 200100 |
| 1735594200 | 6.16 | -0.08 | -1.28 | 6.26 | 6.39 | 6.05 | 24600 |
| 1735334940 | 6.24 | 0.08 | 1.30 | 6.35 | 6.36 | 6.07 | 54300 |
| 1735248540 | 6.16 | -0.15 | -2.38 | 6.59 | 6.59 | 6.0199999 | 67200 |
| 1734989340 | 6.3099999 | -0.42 | -6.24 | 6.69 | 6.88 | 6.25 | 96200 |
| 1734730200 | 6.73 | 0.49 | 7.85 | 6.24 | 6.92 | 6.21 | 120400 |
| 1734643800 | 6.24 | 0.62 | 11.03 | 5.67 | 6.24 | 5.43 | 189400 |
| 1734557400 | 5.62 | -0.79 | -12.32 | 6.4 | 6.4 | 5.5599999 | 151400 |
| 1734470940 | 6.41 | 0.05 | 0.79 | 6.44 | 6.46 | 6.21 | 82800 |
| 1734384540 | 6.36 | -0.46 | -6.74 | 6.93 | 6.95 | 6.34 | 190400 |
| 1734125340 | 6.82 | -0.14 | -2.01 | 6.91 | 7.02 | 6.65 | 116500 |
| 1734039000 | 6.96 | -0.72 | -9.38 | 7.64 | 7.64 | 6.88 | 208000 |
| 1733952540 | 7.68 | 0.35 | 4.77 | 7.35 | 7.82 | 7.22 | 169900 |
| 1733866140 | 7.33 | 0.37 | 5.32 | 7.05 | 7.35 | 7.04 | 104400 |
| 1733779740 | 6.96 | 0.05 | 0.72 | 6.84 | 7.16 | 6.81 | 111400 |
| 1733520600 | 6.91 | -0.29 | -4.03 | 7.3 | 7.42 | 6.71 | 113000 |
| 1733434200 | 7.2 | 0.1 | 1.41 | 7.12 | 7.53 | 7.12 | 102000 |
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
