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 | 0 | 6.57 | 6.72 | 6.45 | 395741 | 6.55947172 | CS |
| 4 | 0.13 | 2.01863354037 | 6.44 | 6.73 | 6.18 | 415513 | 6.52593593 | CS |
| 12 | 0.43 | 7.00325732899 | 6.14 | 6.96 | 5.78 | 388667 | 6.49474421 | CS |
| 26 | 0.49 | 8.05921052632 | 6.08 | 6.96 | 5.2 | 473660 | 6.11594457 | CS |
| 52 | 0.84 | 14.6596858639 | 5.73 | 8.139 | 5.2 | 455548 | 6.23056277 | CS |
| 156 | -2.78 | -29.7326203209 | 9.35 | 14 | 4.815 | 310101 | 6.3066635 | CS |
| 260 | -2.78 | -29.7326203209 | 9.35 | 14 | 4.815 | 310101 | 6.3066635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 6.55 | -0.1 | -1.50 | 6.59 | 6.72 | 6.55 | 1392912 |
| 1717108800 | 6.65 | 0.13 | 1.99 | 6.53 | 6.7 | 6.53 | 401630 |
| 1717022400 | 6.5199999 | 0.01 | 0.15 | 6.5 | 6.565 | 6.45 | 349031 |
| 1716936000 | 6.51 | -0.06 | -0.91 | 6.6 | 6.64 | 6.485 | 522412 |
| 1716590400 | 6.57 | 0.03 | 0.46 | 6.57 | 6.64 | 6.54 | 309889 |
| 1716504000 | 6.54 | -0.02 | -0.30 | 6.5599999 | 6.595 | 6.495 | 378888 |
| 1716417600 | 6.5599999 | -0.02 | -0.30 | 6.54 | 6.565 | 6.47 | 399997 |
| 1716331200 | 6.58 | -0.04 | -0.60 | 6.62 | 6.6449999 | 6.55 | 349719 |
| 1716244800 | 6.62 | 0.16 | 2.48 | 6.48 | 6.675 | 6.48 | 450407 |
| 1715985600 | 6.46 | 0 | 0.00 | 6.5 | 6.5199999 | 6.45 | 277601 |
| 1715899200 | 6.46 | -0.17 | -2.56 | 6.69 | 6.69 | 6.415 | 478168 |
| 1715812800 | 6.63 | 0.22 | 3.43 | 6.5599999 | 6.73 | 6.46 | 722012 |
| 1715726400 | 6.41 | 0.2 | 3.22 | 6.25 | 6.41 | 6.24 | 303297 |
| 1715640000 | 6.21 | -0.13 | -2.05 | 6.38 | 6.39 | 6.18 | 434946 |
| 1715380800 | 6.34 | -0.24 | -3.65 | 6.54 | 6.67 | 6.32 | 435726 |
| 1715294400 | 6.58 | 0.04 | 0.61 | 6.54 | 6.61 | 6.53 | 329103 |
| 1715208000 | 6.54 | 0.01 | 0.15 | 6.53 | 6.58 | 6.5 | 286195 |
| 1715121600 | 6.53 | -0.13 | -1.95 | 6.66 | 6.66 | 6.5199999 | 606432 |
| 1715035200 | 6.66 | 0.21 | 3.26 | 6.48 | 6.66 | 6.46 | 647367 |
| 1714776000 | 6.45 | 0.07 | 1.10 | 6.44 | 6.47 | 6.37 | 211934 |
| 1714689600 | 6.38 | 0.09 | 1.43 | 6.37 | 6.41 | 6.305 | 329896 |
| 1714603200 | 6.29 | -0.23 | -3.53 | 6.5199999 | 6.53 | 6.18 | 401222 |
| 1714516800 | 6.5199999 | -0.17 | -2.54 | 6.65 | 6.65 | 6.45 | 388551 |
| 1714430400 | 6.69 | 0.06 | 0.90 | 6.51 | 6.72 | 6.51 | 397153 |
| 1714171200 | 6.63 | 0.22 | 3.43 | 6.44 | 6.64 | 6.44 | 442750 |
| 1714084800 | 6.41 | -0.01 | -0.16 | 6.37 | 6.45 | 6.3099999 | 331122 |
| 1713998400 | 6.42 | -0.29 | -4.32 | 6.64 | 6.64 | 6.36 | 431642 |
| 1713912000 | 6.71 | -0.02 | -0.30 | 6.74 | 6.85 | 6.71 | 325710 |
| 1713825600 | 6.73 | -0.11 | -1.61 | 6.78 | 6.85 | 6.63 | 562824 |
| 1713566400 | 6.84 | 0.05 | 0.74 | 6.78 | 6.885 | 6.765 | 370571 |
| 1713480000 | 6.79 | 0.18 | 2.72 | 6.67 | 6.855 | 6.67 | 302489 |
| 1713393600 | 6.61 | -0.06 | -0.90 | 6.67 | 6.72 | 6.595 | 244201 |
| 1713307200 | 6.67 | 0.06 | 0.91 | 6.58 | 6.6849999 | 6.525 | 333100 |
| 1713220800 | 6.61 | -0.26 | -3.78 | 6.89 | 6.91 | 6.59 | 224023 |
| 1712961600 | 6.87 | 0.02 | 0.29 | 6.83 | 6.96 | 6.775 | 564793 |
| 1712875200 | 6.85 | 0.22 | 3.32 | 6.63 | 6.85 | 6.55 | 552941 |
| 1712788800 | 6.63 | 0.01 | 0.15 | 6.57 | 6.65 | 6.49 | 418962 |
| 1712702400 | 6.62 | 0.02 | 0.30 | 6.64 | 6.696 | 6.55 | 400141 |
| 1712616000 | 6.6 | -0.1 | -1.49 | 6.72 | 6.81 | 6.59 | 391113 |
| 1712356800 | 6.7 | 0.1 | 1.52 | 6.6 | 6.735 | 6.51 | 220789 |
| 1712270400 | 6.6 | 0.09 | 1.38 | 6.57 | 6.65 | 6.5199999 | 307237 |
| 1712184000 | 6.51 | 0.02 | 0.31 | 6.51 | 6.55 | 6.42 | 311947 |
| 1712097600 | 6.49 | -0.04 | -0.61 | 6.5199999 | 6.57 | 6.42 | 246840 |
| 1712011200 | 6.53 | 0.03 | 0.46 | 6.5199999 | 6.5599999 | 6.44 | 363753 |
| 1711665600 | 6.5 | 0.22 | 3.50 | 6.32 | 6.51 | 6.3 | 660873 |
| 1711579200 | 6.28 | 0.08 | 1.29 | 6.2 | 6.29 | 6.17 | 704178 |
| 1711492800 | 6.2 | -0.17 | -2.67 | 6.37 | 6.405 | 6.2 | 357588 |
| 1711406400 | 6.37 | 0.03 | 0.47 | 6.37 | 6.42 | 6.345 | 222729 |
| 1711147200 | 6.34 | -0.13 | -2.01 | 6.47 | 6.475 | 6.2699999 | 391194 |
| 1711060800 | 6.47 | 0.06 | 0.94 | 6.4 | 6.48 | 6.38 | 288565 |
| 1710974400 | 6.41 | 0.12 | 1.91 | 6.24 | 6.4475 | 6.205 | 329050 |
| 1710888000 | 6.29 | 0.08 | 1.29 | 6.23 | 6.295 | 6.19 | 265093 |
| 1710801600 | 6.21 | -0.04 | -0.64 | 6.25 | 6.25 | 6.11 | 386129 |
| 1710542400 | 6.25 | 0.05 | 0.81 | 6.17 | 6.25 | 6.165 | 551391 |
| 1710456000 | 6.2 | 0.03 | 0.49 | 6.15 | 6.21 | 6.14 | 272201 |
| 1710369600 | 6.17 | 0.06 | 0.98 | 6.17 | 6.25 | 6.15 | 286820 |
| 1710283200 | 6.11 | 0.16 | 2.69 | 5.97 | 6.12 | 5.93 | 304343 |
| 1710196800 | 5.95 | 0.03 | 0.51 | 5.89 | 6.0199999 | 5.83 | 318232 |
| 1709941200 | 5.92 | -0.15 | -2.47 | 6.14 | 6.15 | 5.78 | 445769 |
| 1709854800 | 6.07 | 0.02 | 0.33 | 6.08 | 6.135 | 6.049 | 237548 |
| 1709768400 | 6.05 | -0.01 | -0.17 | 6.11 | 6.15 | 6.03 | 272255 |
| 1709682000 | 6.0599999 | 0.06 | 1.00 | 6.03 | 6.14 | 6 | 305489 |
| 1709595600 | 6 | -0.24 | -3.85 | 6.2 | 6.25 | 6 | 263719 |
| 1709336400 | 6.24 | 0.09 | 1.46 | 6.17 | 6.29 | 6.14 | 338908 |
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
