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 | 0.06 | 0.93896713615 | 6.39 | 6.47 | 6.355 | 126369 | 6.42847157 | CS |
| 4 | -0.21 | -3.15315315315 | 6.66 | 6.664 | 6.29 | 190040 | 6.47008922 | CS |
| 12 | -0.22 | -3.29835082459 | 6.67 | 6.81 | 6.29 | 181266 | 6.58060677 | CS |
| 26 | 0.7 | 12.1739130435 | 5.75 | 6.81 | 5.74 | 199018 | 6.45431277 | CS |
| 52 | 0.03 | 0.467289719626 | 6.42 | 6.81 | 5.69 | 202172 | 6.33036528 | CS |
| 156 | -2.2 | -25.4335260116 | 8.65 | 9.22 | 5.69 | 183142 | 7.16068806 | CS |
| 260 | -1.53 | -19.1729323308 | 7.98 | 9.22 | 4.76 | 198873 | 7.34958074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 6.44 | 0.05 | 0.78 | 6.38 | 6.44 | 6.38 | 80333 |
| 1714084200 | 6.39 | -0.06 | -0.93 | 6.4 | 6.405 | 6.355 | 133041 |
| 1713997800 | 6.45 | -0.02 | -0.31 | 6.47 | 6.47 | 6.41 | 148268 |
| 1713911400 | 6.47 | 0.06 | 0.94 | 6.45 | 6.47 | 6.41 | 100618 |
| 1713825000 | 6.41 | 0.09 | 1.42 | 6.39 | 6.45 | 6.37 | 167291 |
| 1713565800 | 6.32 | -0.02 | -0.32 | 6.35 | 6.36 | 6.3099999 | 120220 |
| 1713479400 | 6.34 | 0.01 | 0.16 | 6.33 | 6.341 | 6.3099999 | 95546 |
| 1713393000 | 6.33 | 0.03 | 0.48 | 6.32 | 6.3359 | 6.3 | 121572 |
| 1713306600 | 6.3 | -0.02 | -0.32 | 6.32 | 6.33 | 6.29 | 195928 |
| 1713220200 | 6.32 | -0.06 | -0.94 | 6.4 | 6.4 | 6.29 | 203980 |
| 1712961000 | 6.38 | -0.08 | -1.24 | 6.47 | 6.47 | 6.37 | 196771 |
| 1712874600 | 6.46 | -0.05 | -0.77 | 6.5 | 6.5 | 6.44 | 271300 |
| 1712788200 | 6.51 | -0.04 | -0.61 | 6.54 | 6.54 | 6.49 | 366239 |
| 1712701800 | 6.55 | -0.02 | -0.30 | 6.57 | 6.59 | 6.54 | 122767 |
| 1712615400 | 6.57 | 0.03 | 0.46 | 6.54 | 6.59 | 6.54 | 193730 |
| 1712356200 | 6.54 | 0 | 0.00 | 6.57 | 6.57 | 6.53 | 271403 |
| 1712269800 | 6.54 | -0.01 | -0.15 | 6.59 | 6.59 | 6.5199999 | 176923 |
| 1712183400 | 6.55 | -0.02 | -0.30 | 6.55 | 6.57 | 6.54 | 367805 |
| 1712097000 | 6.57 | -0.05 | -0.76 | 6.61 | 6.61 | 6.57 | 164014 |
| 1712010600 | 6.62 | -0.02 | -0.30 | 6.66 | 6.664 | 6.59 | 266000 |
| 1711665000 | 6.64 | -0.04 | -0.60 | 6.67 | 6.69 | 6.605 | 339890 |
| 1711578600 | 6.68 | 0.04 | 0.60 | 6.66 | 6.68 | 6.635 | 148209 |
| 1711492200 | 6.64 | 0.01 | 0.15 | 6.66 | 6.66 | 6.62 | 77818 |
| 1711405800 | 6.63 | -0.03 | -0.45 | 6.67 | 6.67 | 6.62 | 124542 |
| 1711146600 | 6.66 | 0.03 | 0.44 | 6.66 | 6.69 | 6.65 | 78207 |
| 1711060200 | 6.631 | -0.01 | -0.14 | 6.63 | 6.7 | 6.63 | 171631 |
| 1710973800 | 6.64 | 0.01 | 0.15 | 6.61 | 6.64 | 6.6045999 | 129671 |
| 1710887400 | 6.63 | 0.03 | 0.45 | 6.59 | 6.64 | 6.59 | 94461 |
| 1710801000 | 6.6 | 0.01 | 0.15 | 6.61 | 6.62 | 6.59 | 57123 |
| 1710541800 | 6.59 | -0.02 | -0.30 | 6.62 | 6.62 | 6.58 | 72036 |
| 1710455400 | 6.61 | -0.02 | -0.30 | 6.65 | 6.65 | 6.5900999 | 109032 |
| 1710369000 | 6.63 | 0.03 | 0.45 | 6.62 | 6.65 | 6.6 | 179238 |
| 1710282600 | 6.6 | 0.02 | 0.30 | 6.59 | 6.62 | 6.54 | 185897 |
| 1710196200 | 6.58 | -0.05 | -0.75 | 6.5599999 | 6.59 | 6.5599999 | 155328 |
| 1709940600 | 6.63 | 0 | 0.00 | 6.64 | 6.66 | 6.61 | 1218528 |
| 1709854200 | 6.63 | 0.01 | 0.15 | 6.65 | 6.65 | 6.615 | 161230 |
| 1709767800 | 6.62 | 0.01 | 0.15 | 6.66 | 6.66 | 6.62 | 175606 |
| 1709681400 | 6.61 | -0.02 | -0.30 | 6.63 | 6.66 | 6.61 | 216409 |
| 1709595000 | 6.63 | -0.03 | -0.45 | 6.65 | 6.68 | 6.63 | 174489 |
| 1709335800 | 6.66 | -0.01 | -0.15 | 6.69 | 6.69 | 6.65 | 149931 |
| 1709249400 | 6.67 | 0.02 | 0.30 | 6.67 | 6.69 | 6.64 | 107368 |
| 1709163000 | 6.65 | 0.05 | 0.76 | 6.63 | 6.65 | 6.6 | 126982 |
| 1709076600 | 6.6 | 0.01 | 0.15 | 6.63 | 6.63 | 6.59 | 143103 |
| 1708990200 | 6.59 | -0.04 | -0.60 | 6.63 | 6.64 | 6.59 | 169109 |
| 1708731000 | 6.63 | 0 | 0.00 | 6.65 | 6.655 | 6.585 | 174577 |
| 1708644600 | 6.63 | -0.01 | -0.15 | 6.66 | 6.66 | 6.63 | 119238 |
| 1708558200 | 6.64 | 0.03 | 0.45 | 6.62 | 6.67 | 6.61 | 146302 |
| 1708471800 | 6.61 | -0.01 | -0.15 | 6.6 | 6.6363 | 6.6 | 113794 |
| 1708126200 | 6.62 | -0.04 | -0.60 | 6.65 | 6.66 | 6.57 | 123137 |
| 1708039800 | 6.66 | -0.01 | -0.15 | 6.69 | 6.7 | 6.63 | 226059 |
| 1707953400 | 6.67 | 0.03 | 0.45 | 6.69 | 6.71 | 6.65 | 192794 |
| 1707867000 | 6.64 | -0.08 | -1.19 | 6.68 | 6.6888 | 6.63 | 119969 |
| 1707780600 | 6.72 | -0.04 | -0.59 | 6.72 | 6.75 | 6.68 | 135972 |
| 1707521400 | 6.76 | 0.01 | 0.15 | 6.79 | 6.81 | 6.75 | 162283 |
| 1707435000 | 6.75 | 0.02 | 0.30 | 6.75 | 6.7612 | 6.74 | 165788 |
| 1707348600 | 6.73 | 0.01 | 0.15 | 6.72 | 6.75 | 6.63 | 171794 |
| 1707262200 | 6.72 | 0.07 | 1.05 | 6.66 | 6.72 | 6.65 | 130091 |
| 1707175800 | 6.65 | -0.03 | -0.45 | 6.67 | 6.675 | 6.62 | 161766 |
| 1706916600 | 6.68 | -0.07 | -1.04 | 6.73 | 6.73 | 6.67 | 222590 |
| 1706830200 | 6.75 | 0.07 | 1.05 | 6.72 | 6.75 | 6.7 | 295613 |
| 1706743800 | 6.68 | -0.02 | -0.30 | 6.7 | 6.74 | 6.66 | 341889 |
| 1706657400 | 6.7 | 0.04 | 0.60 | 6.66 | 6.72 | 6.635 | 225288 |
| 1706571000 | 6.66 | 0.01 | 0.15 | 6.65 | 6.67 | 6.64 | 123840 |
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
