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 | 0.1 | 1.51745068285 | 6.59 | 6.72 | 6.58 | 59812 | 6.6474293 | CS |
| 4 | 0.41 | 6.52866242038 | 6.28 | 6.72 | 6.19 | 117205 | 6.38785438 | CS |
| 12 | 0.19 | 2.92307692308 | 6.5 | 6.96 | 6.19 | 112251 | 6.53577277 | CS |
| 26 | 0.41 | 6.52866242038 | 6.28 | 6.96 | 6.19 | 87643 | 6.49756444 | CS |
| 52 | 0.48 | 7.72946859903 | 6.21 | 6.96 | 5.71 | 72197 | 6.43062801 | CS |
| 156 | -3.19 | -32.2874493927 | 9.88 | 10.0864 | 5.71 | 88877 | 7.64621535 | CS |
| 260 | -1.87 | -21.8457943925 | 8.56 | 10.0864 | 4.7 | 72306 | 7.8485328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 6.69 | -0.02 | -0.22 | 6.72 | 6.72 | 6.69 | 69533 |
| 1715899200 | 6.705 | 0.03 | 0.37 | 6.7 | 6.71 | 6.67 | 47768 |
| 1715812800 | 6.68 | 0.02 | 0.30 | 6.68 | 6.6933999 | 6.655 | 46515 |
| 1715726400 | 6.66 | 0.04 | 0.60 | 6.67 | 6.68 | 6.62 | 33797 |
| 1715640000 | 6.62 | 0 | 0.00 | 6.58 | 6.6392 | 6.58 | 58165 |
| 1715380800 | 6.62 | 0.03 | 0.38 | 6.59 | 6.63 | 6.59 | 112817 |
| 1715294400 | 6.595 | 0.04 | 0.53 | 6.5599999 | 6.605 | 6.5599999 | 36817 |
| 1715208000 | 6.5599999 | 0.04 | 0.61 | 6.53 | 6.5599999 | 6.5199 | 81051 |
| 1715121600 | 6.5199999 | 0.05 | 0.77 | 6.5 | 6.54 | 6.49 | 163763 |
| 1715035200 | 6.47 | 0.06 | 0.94 | 6.43 | 6.48 | 6.43 | 69614 |
| 1714776000 | 6.41 | 0.02 | 0.31 | 6.42 | 6.46 | 6.38 | 233256 |
| 1714689600 | 6.39 | 0 | 0.00 | 6.39 | 6.41 | 6.37 | 94770 |
| 1714603200 | 6.39 | 0.06 | 0.95 | 6.37 | 6.39 | 6.36 | 29605 |
| 1714516800 | 6.33 | -0.08 | -1.25 | 6.43 | 6.43 | 6.32 | 147609 |
| 1714430400 | 6.41 | -0.01 | -0.16 | 6.42 | 6.425 | 6.37 | 84285 |
| 1714171200 | 6.42 | 0.07 | 1.10 | 6.39 | 6.42 | 6.37 | 54254 |
| 1714084800 | 6.35 | -0.01 | -0.16 | 6.33 | 6.39 | 6.3 | 156456 |
| 1713998400 | 6.36 | 0.06 | 0.95 | 6.3 | 6.37 | 6.275 | 175365 |
| 1713912000 | 6.3 | 0.1 | 1.61 | 6.22 | 6.3099999 | 6.2 | 186059 |
| 1713825600 | 6.2 | 0 | 0.00 | 6.21 | 6.25 | 6.19 | 321701 |
| 1713566400 | 6.2 | -0.05 | -0.80 | 6.28 | 6.3 | 6.2 | 210120 |
| 1713480000 | 6.25 | -0.09 | -1.42 | 6.2699999 | 6.33 | 6.24 | 482975 |
| 1713393600 | 6.34 | 0.04 | 0.63 | 6.3 | 6.375 | 6.3 | 133478 |
| 1713307200 | 6.3 | -0.06 | -0.94 | 6.3899 | 6.39 | 6.3 | 160968 |
| 1713220800 | 6.36 | -0.08 | -1.24 | 6.47 | 6.48 | 6.3444 | 103897 |
| 1712961600 | 6.44 | -0.06 | -0.92 | 6.5199999 | 6.5199999 | 6.41 | 162197 |
| 1712875200 | 6.5 | -0.01 | -0.15 | 6.5199999 | 6.55 | 6.48 | 86924 |
| 1712788800 | 6.51 | -0.07 | -1.06 | 6.55 | 6.5545 | 6.49 | 96560 |
| 1712702400 | 6.58 | 0.03 | 0.46 | 6.54 | 6.59 | 6.53 | 42860 |
| 1712616000 | 6.55 | 0.06 | 0.92 | 6.54 | 6.5599999 | 6.49 | 69399 |
| 1712356800 | 6.49 | -0.05 | -0.76 | 6.545 | 6.57 | 6.49 | 209457 |
| 1712270400 | 6.54 | 0 | 0.00 | 6.58 | 6.58 | 6.5199999 | 127956 |
| 1712184000 | 6.54 | -0.01 | -0.15 | 6.54 | 6.6 | 6.51 | 59950 |
| 1712097600 | 6.55 | -0.21 | -3.11 | 6.7298 | 6.7335 | 6.51 | 376024 |
| 1712011200 | 6.76 | -0.01 | -0.15 | 6.75 | 6.79 | 6.72 | 57222 |
| 1711665600 | 6.77 | 0.06 | 0.89 | 6.76 | 6.775 | 6.75 | 66191 |
| 1711579200 | 6.71 | 0.02 | 0.30 | 6.69 | 6.79 | 6.69 | 52066 |
| 1711492800 | 6.69 | -0.01 | -0.15 | 6.67 | 6.72 | 6.67 | 77191 |
| 1711406400 | 6.7 | 0.01 | 0.15 | 6.69 | 6.76 | 6.69 | 37172 |
| 1711147200 | 6.69 | -0.01 | -0.15 | 6.71 | 6.75 | 6.69 | 38108 |
| 1711060800 | 6.7 | -0.04 | -0.59 | 6.8 | 6.8 | 6.6701 | 58034 |
| 1710974400 | 6.74 | 0.04 | 0.60 | 6.76 | 6.76 | 6.69 | 48793 |
| 1710888000 | 6.7 | -0.09 | -1.33 | 6.75 | 6.75 | 6.4882 | 32121 |
| 1710801600 | 6.79 | 0.07 | 1.04 | 6.72 | 6.82 | 6.7 | 60128 |
| 1710542400 | 6.72 | 0.03 | 0.45 | 6.704 | 6.74 | 6.7 | 29656 |
| 1710456000 | 6.69 | -0.06 | -0.89 | 6.74 | 6.8 | 6.67 | 66046 |
| 1710369600 | 6.75 | 0.02 | 0.30 | 6.71 | 6.77 | 6.71 | 63046 |
| 1710283200 | 6.73 | 0.02 | 0.30 | 6.72 | 6.7585 | 6.71 | 41173 |
| 1710196800 | 6.71 | -0.02 | -0.30 | 6.73 | 6.74 | 6.68 | 41257 |
| 1709941200 | 6.73 | -0.03 | -0.44 | 6.75 | 6.7689 | 6.73 | 37718 |
| 1709854800 | 6.76 | 0 | 0.00 | 6.74 | 6.8 | 6.74 | 29440 |
| 1709768400 | 6.76 | 0.04 | 0.60 | 6.74 | 6.7689 | 6.72 | 36162 |
| 1709682000 | 6.72 | -0.06 | -0.88 | 6.78 | 6.8 | 6.72 | 45730 |
| 1709595600 | 6.78 | 0.01 | 0.15 | 6.77 | 6.82 | 6.76 | 43365 |
| 1709336400 | 6.77 | 0 | 0.00 | 6.75 | 6.7976 | 6.73 | 42359 |
| 1709250000 | 6.77 | 0.05 | 0.74 | 6.82 | 6.82 | 6.76 | 55092 |
| 1709163600 | 6.72 | 0.06 | 0.90 | 6.62 | 6.8 | 6.6169 | 62519 |
| 1709077200 | 6.66 | -0.3 | -4.31 | 6.87 | 6.87 | 6.66 | 156401 |
| 1708990800 | 6.96 | 0.45 | 6.91 | 6.49 | 6.96 | 6.49 | 826080 |
| 1708731600 | 6.51 | -0.01 | -0.15 | 6.5 | 6.5291 | 6.5 | 47992 |
| 1708645200 | 6.5199999 | 0.03 | 0.46 | 6.5 | 6.5199999 | 6.49 | 30513 |
| 1708558800 | 6.49 | -0.02 | -0.23 | 6.48 | 6.54 | 6.48 | 56234 |
| 1708472400 | 6.505 | -0.03 | -0.38 | 6.55 | 6.55 | 6.49 | 45362 |
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
