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 | 6.77 | 6.83 | 6.73 | 75144 | 6.76990661 | CS |
| 4 | 0.03 | 0.445103857567 | 6.74 | 6.85 | 6.715 | 97565 | 6.77475133 | CS |
| 12 | -0.32 | -4.51339915374 | 7.09 | 7.2675 | 6.365 | 119771 | 6.8136196 | CS |
| 26 | -0.52 | -7.13305898491 | 7.29 | 7.57 | 6.365 | 113357 | 7.06749551 | CS |
| 52 | -0.79 | -10.4497354497 | 7.56 | 8.52 | 6.365 | 104002 | 7.4466703 | CS |
| 156 | -2.22 | -24.6941045606 | 8.99 | 10.35 | 6.09 | 109421 | 7.75623403 | CS |
| 260 | -4.41 | -39.4454382826 | 11.18 | 13.3 | 6.09 | 92002 | 8.76229007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 6.77 | 0.01 | 0.15 | 6.73 | 6.78 | 6.73 | 62132 |
| 1750286400 | 6.76 | -0.01 | -0.15 | 6.75 | 6.83 | 6.73 | 115459 |
| 1750200000 | 6.77 | -0.02 | -0.29 | 6.77 | 6.79 | 6.76 | 53617 |
| 1750113600 | 6.79 | 0.02 | 0.30 | 6.76 | 6.79 | 6.75 | 56326 |
| 1749854400 | 6.77 | -0.03 | -0.44 | 6.77 | 6.81 | 6.76 | 75173 |
| 1749768000 | 6.8 | 0.01 | 0.15 | 6.76 | 6.81 | 6.76 | 119965 |
| 1749681600 | 6.79 | 0.04 | 0.59 | 6.78 | 6.84 | 6.77 | 78327 |
| 1749595200 | 6.75 | -0.04 | -0.59 | 6.79 | 6.85 | 6.73 | 104336 |
| 1749508800 | 6.79 | 0.03 | 0.44 | 6.79 | 6.84 | 6.77 | 54190 |
| 1749249600 | 6.76 | -0.07 | -0.95 | 6.8 | 6.83 | 6.73 | 150495 |
| 1749163200 | 6.825 | 0.08 | 1.19 | 6.75 | 6.84 | 6.7439 | 216779 |
| 1749076800 | 6.745 | 0.01 | 0.22 | 6.76 | 6.77 | 6.72 | 91136 |
| 1748990400 | 6.73 | -0.07 | -1.03 | 6.82 | 6.83 | 6.72 | 267226 |
| 1748904000 | 6.8 | -0.01 | -0.15 | 6.82 | 6.8399 | 6.7746 | 104573 |
| 1748644800 | 6.81 | 0 | 0.00 | 6.81 | 6.84 | 6.79 | 22148 |
| 1748558400 | 6.81 | 0.02 | 0.29 | 6.81 | 6.82 | 6.78 | 39035 |
| 1748472000 | 6.79 | -0.02 | -0.29 | 6.81 | 6.83 | 6.78 | 60262 |
| 1748385600 | 6.81 | 0.08 | 1.19 | 6.74 | 6.83 | 6.72 | 73175 |
| 1748040000 | 6.73 | -0.03 | -0.44 | 6.74 | 6.79 | 6.715 | 73940 |
| 1747953600 | 6.76 | -0.01 | -0.15 | 6.76 | 6.79 | 6.681304 | 196851 |
| 1747867200 | 6.77 | -0.1 | -1.38 | 6.85 | 6.85 | 6.73 | 153725 |
| 1747780800 | 6.865 | 0 | 0.07 | 6.86 | 6.8898 | 6.845 | 26491 |
| 1747694400 | 6.86 | -0.06 | -0.87 | 6.88 | 6.88 | 6.8001 | 76794 |
| 1747435200 | 6.92 | 0.01 | 0.14 | 6.93 | 6.93 | 6.88 | 104909 |
| 1747348800 | 6.91 | 0.04 | 0.58 | 6.9 | 6.95 | 6.85 | 92602 |
| 1747262400 | 6.87 | -0.03 | -0.43 | 6.93 | 6.93 | 6.79 | 344993 |
| 1747176000 | 6.9 | -0.07 | -1.00 | 6.97 | 6.9873 | 6.85 | 167203 |
| 1747089600 | 6.97 | -0.02 | -0.29 | 7 | 7 | 6.95 | 44326 |
| 1746830400 | 6.99 | -0.01 | -0.14 | 7.04 | 7.05 | 6.98 | 55388 |
| 1746744000 | 7 | -0.02 | -0.28 | 7.02 | 7.06 | 7 | 39346 |
| 1746657600 | 7.02 | 0.04 | 0.57 | 6.97 | 7.04 | 6.97 | 60208 |
| 1746571200 | 6.98 | -0.01 | -0.14 | 6.88 | 7.03 | 6.88 | 108748 |
| 1746484800 | 6.99 | -0.01 | -0.14 | 6.95 | 7 | 6.88 | 44405 |
| 1746225600 | 7 | 0 | 0.00 | 6.97 | 7.08 | 6.94 | 40290 |
| 1746139200 | 7 | 0.04 | 0.57 | 6.96 | 7.045 | 6.96 | 175755 |
| 1746052800 | 6.96 | 0.08 | 1.16 | 6.79 | 7.01 | 6.79 | 64473 |
| 1745966400 | 6.88 | 0.03 | 0.44 | 6.83 | 6.92 | 6.8235 | 78349 |
| 1745880000 | 6.85 | 0.01 | 0.15 | 6.83 | 6.8561 | 6.8 | 88512 |
| 1745620800 | 6.84 | 0.07 | 1.03 | 6.8 | 6.88 | 6.7998 | 89332 |
| 1745534400 | 6.77 | 0.08 | 1.20 | 6.72 | 6.82 | 6.7 | 61320 |
| 1745448000 | 6.69 | 0.04 | 0.60 | 6.72 | 6.84 | 6.68 | 157200 |
| 1745361600 | 6.65 | 0.05 | 0.76 | 6.66 | 6.72 | 6.61 | 105522 |
| 1745275200 | 6.6 | -0.11 | -1.64 | 6.63 | 6.8 | 6.6 | 173316 |
| 1744929600 | 6.71 | 0.02 | 0.30 | 6.69 | 6.7684 | 6.681 | 80441 |
| 1744843200 | 6.69 | 0.03 | 0.45 | 6.64 | 6.72 | 6.62 | 123408 |
| 1744756800 | 6.66 | 0.03 | 0.45 | 6.63 | 6.71 | 6.63 | 80259 |
| 1744670400 | 6.63 | 0.08 | 1.22 | 6.57 | 6.6741 | 6.57 | 115462 |
| 1744411200 | 6.55 | -0.06 | -0.91 | 6.58 | 6.62 | 6.4001 | 238683 |
| 1744324800 | 6.61 | -0.08 | -1.20 | 6.5599999 | 6.6341 | 6.4419 | 155838 |
| 1744238400 | 6.69 | 0.02 | 0.30 | 6.63 | 6.7 | 6.365 | 556468 |
| 1744152000 | 6.67 | -0.2 | -2.91 | 6.86 | 6.98 | 6.63 | 258500 |
| 1744065600 | 6.87 | -0.19 | -2.69 | 7.03 | 7.11 | 6.845 | 274797 |
| 1743806400 | 7.06 | -0.17 | -2.35 | 7.23 | 7.2675 | 7.06 | 104597 |
| 1743720000 | 7.23 | 0.03 | 0.42 | 7.18 | 7.247 | 7.165 | 111457 |
| 1743633600 | 7.2 | -0.01 | -0.14 | 7.24 | 7.24 | 7.16 | 101550 |
| 1743547200 | 7.21 | 0.05 | 0.70 | 7.18 | 7.25 | 7.18 | 110455 |
| 1743460800 | 7.16 | 0.06 | 0.85 | 7.12 | 7.16 | 7.07 | 122318 |
| 1743201600 | 7.1 | 0.03 | 0.42 | 7.09 | 7.1583 | 7.08 | 86519 |
| 1743115200 | 7.07 | -0.06 | -0.84 | 7.12 | 7.12 | 7.065 | 64253 |
| 1743028800 | 7.13 | -0.06 | -0.83 | 7.2 | 7.2 | 7.11 | 134438 |
| 1742942400 | 7.19 | -0.08 | -1.10 | 7.27 | 7.2718 | 7.19 | 95742 |
| 1742856000 | 7.27 | 0.03 | 0.41 | 7.24 | 7.27 | 7.22 | 118458 |
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
