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 | -0.04 | -0.599700149925 | 6.67 | 6.73 | 6.631 | 51531 | 6.66499785 | CS |
| 4 | -0.18 | -2.64317180617 | 6.81 | 6.81 | 6.61 | 35709 | 6.68502652 | CS |
| 12 | -0.55 | -7.66016713092 | 7.18 | 7.23 | 6.51 | 49489 | 6.77369979 | CS |
| 26 | -0.69 | -9.4262295082 | 7.32 | 7.49 | 6.51 | 51470 | 7.00215086 | CS |
| 52 | -0.82 | -11.0067114094 | 7.45 | 7.96 | 6.51 | 48845 | 7.26252911 | CS |
| 156 | -1.74 | -20.7885304659 | 8.37 | 9.9437 | 6.0317 | 35288 | 7.45212165 | CS |
| 260 | -3.81 | -36.4942528736 | 10.44 | 12.19 | 6.0317 | 28937 | 8.34813146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 6.63 | -0.04 | -0.53 | 6.67 | 6.6885 | 6.61 | 56647 |
| 1750200000 | 6.665 | 0.01 | 0.23 | 6.69 | 6.69 | 6.631 | 4481 |
| 1750113600 | 6.65 | -0.01 | -0.15 | 6.68 | 6.69 | 6.65 | 20709 |
| 1749854400 | 6.66 | 0 | 0.00 | 6.68 | 6.71 | 6.6386 | 67737 |
| 1749768000 | 6.66 | -0.03 | -0.45 | 6.68 | 6.69 | 6.64 | 115647 |
| 1749681600 | 6.69 | 0.03 | 0.39 | 6.67 | 6.73 | 6.64 | 49080 |
| 1749595200 | 6.664 | -0.01 | -0.09 | 6.6326 | 6.695 | 6.62 | 43540 |
| 1749508800 | 6.67 | -0.02 | -0.30 | 6.71 | 6.72 | 6.63 | 13581 |
| 1749249600 | 6.69 | 0 | 0.00 | 6.69 | 6.71 | 6.64 | 9167 |
| 1749163200 | 6.69 | -0.03 | -0.45 | 6.71 | 6.74 | 6.69 | 2256 |
| 1749076800 | 6.72 | 0.03 | 0.45 | 6.74 | 6.74 | 6.705 | 16213 |
| 1748990400 | 6.69 | 0.02 | 0.30 | 6.7 | 6.72 | 6.61 | 23326 |
| 1748904000 | 6.67 | -0.06 | -0.89 | 6.71 | 6.75 | 6.6506 | 36839 |
| 1748644800 | 6.73 | 0.02 | 0.30 | 6.72 | 6.74 | 6.7 | 23840 |
| 1748558400 | 6.71 | 0.01 | 0.15 | 6.72 | 6.75 | 6.7 | 12122 |
| 1748472000 | 6.7 | -0.02 | -0.30 | 6.72 | 6.7599 | 6.69 | 45949 |
| 1748385600 | 6.72 | 0.05 | 0.75 | 6.72 | 6.73 | 6.71 | 22445 |
| 1748040000 | 6.67 | -0.02 | -0.30 | 6.7 | 6.7 | 6.66 | 11384 |
| 1747953600 | 6.69 | -0.05 | -0.74 | 6.74 | 6.74 | 6.68 | 107756 |
| 1747867200 | 6.74 | -0.07 | -1.03 | 6.81 | 6.81 | 6.74 | 52407 |
| 1747780800 | 6.81 | 0.04 | 0.59 | 6.8 | 6.83 | 6.79 | 26505 |
| 1747694400 | 6.77 | 0 | 0.00 | 6.74 | 6.7962 | 6.7301 | 70613 |
| 1747435200 | 6.77 | -0.05 | -0.73 | 6.86 | 6.86 | 6.77 | 117521 |
| 1747348800 | 6.82 | 0.05 | 0.74 | 6.83 | 6.86 | 6.74 | 112809 |
| 1747262400 | 6.77 | -0.04 | -0.59 | 6.84 | 6.84 | 6.77 | 7677 |
| 1747176000 | 6.81 | -0.05 | -0.73 | 6.87 | 6.93 | 6.79 | 38019 |
| 1747089600 | 6.86 | -0.01 | -0.15 | 6.89 | 6.89 | 6.8 | 12640 |
| 1746830400 | 6.87 | 0 | 0.00 | 6.91 | 6.91 | 6.8235 | 21369 |
| 1746744000 | 6.87 | 0.01 | 0.15 | 6.86 | 6.92 | 6.833 | 29707 |
| 1746657600 | 6.86 | 0.09 | 1.33 | 6.78 | 6.86 | 6.75 | 62604 |
| 1746571200 | 6.77 | 0.05 | 0.74 | 6.73 | 6.8 | 6.7233 | 35947 |
| 1746484800 | 6.72 | -0.04 | -0.59 | 6.76 | 6.76 | 6.7 | 138308 |
| 1746225600 | 6.76 | -0.05 | -0.73 | 6.87 | 6.87 | 6.74 | 157637 |
| 1746139200 | 6.81 | 0.01 | 0.15 | 6.9 | 6.9 | 6.799 | 50040 |
| 1746052800 | 6.8 | 0.05 | 0.74 | 6.76 | 6.82 | 6.67 | 37209 |
| 1745966400 | 6.75 | 0.05 | 0.75 | 6.74 | 6.76 | 6.715 | 25094 |
| 1745880000 | 6.7 | -0.03 | -0.45 | 6.72 | 6.7356 | 6.69 | 34786 |
| 1745620800 | 6.73 | 0.03 | 0.45 | 6.75 | 6.78 | 6.7 | 155068 |
| 1745534400 | 6.7 | 0.09 | 1.36 | 6.72 | 6.76 | 6.6501 | 35505 |
| 1745448000 | 6.61 | 0.03 | 0.46 | 6.64 | 6.71 | 6.6 | 47616 |
| 1745361600 | 6.58 | 0 | 0.00 | 6.59 | 6.63 | 6.5599999 | 37945 |
| 1745275200 | 6.58 | -0.11 | -1.64 | 6.73 | 6.73 | 6.58 | 20188 |
| 1744929600 | 6.69 | 0.04 | 0.60 | 6.7 | 6.77 | 6.67 | 53415 |
| 1744843200 | 6.65 | -0.07 | -1.04 | 6.71 | 6.78 | 6.65 | 60865 |
| 1744756800 | 6.72 | 0 | 0.00 | 6.75 | 6.79 | 6.64 | 71773 |
| 1744670400 | 6.72 | 0.06 | 0.90 | 6.71 | 6.79 | 6.68 | 58157 |
| 1744411200 | 6.66 | -0.1 | -1.48 | 6.73 | 6.73 | 6.51 | 147380 |
| 1744324800 | 6.76 | -0.1 | -1.46 | 6.91 | 6.91 | 6.7272 | 77354 |
| 1744238400 | 6.86 | 0.02 | 0.29 | 6.79 | 6.89 | 6.6499 | 159367 |
| 1744152000 | 6.84 | -0.31 | -4.34 | 7.2 | 7.2 | 6.82 | 26649 |
| 1744065600 | 7.15 | 0.02 | 0.28 | 7.09 | 7.18 | 7.03 | 73203 |
| 1743806400 | 7.13 | -0.03 | -0.42 | 7.23 | 7.23 | 7.13 | 63248 |
| 1743720000 | 7.16 | 0.06 | 0.85 | 7.17 | 7.2 | 7.1465 | 18274 |
| 1743633600 | 7.1 | -0.03 | -0.42 | 7.19 | 7.215 | 7.08 | 17475 |
| 1743547200 | 7.13 | 0.05 | 0.71 | 7.11 | 7.14 | 7.08 | 11288 |
| 1743460800 | 7.08 | 0.02 | 0.28 | 7.09 | 7.12 | 7.04 | 18214 |
| 1743201600 | 7.06 | 0.01 | 0.14 | 7.06 | 7.07 | 7.0315 | 7409 |
| 1743115200 | 7.05 | -0.06 | -0.81 | 7.11 | 7.11 | 7.03 | 34767 |
| 1743028800 | 7.1079 | -0.07 | -1.00 | 7.18 | 7.18 | 7.08 | 46337 |
| 1742942400 | 7.18 | -0.03 | -0.42 | 7.21 | 7.24 | 7.18 | 36482 |
| 1742856000 | 7.21 | -0.01 | -0.14 | 7.23 | 7.25 | 7.2 | 15319 |
| 1742596800 | 7.22 | 0.05 | 0.70 | 7.26 | 7.35 | 7.21 | 61558 |
| 1742510400 | 7.17 | 0.08 | 1.13 | 7.16 | 7.207 | 7.16 | 22583 |
| 1742424000 | 7.09 | -0.05 | -0.70 | 7.12 | 7.13 | 7.07 | 34104 |
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
