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 | 0.05 | 0.739644970414 | 6.76 | 6.89 | 6.55 | 5118636 | 6.70183264 | CS |
| 4 | -0.02 | -0.292825768668 | 6.83 | 6.93 | 6.44 | 5156694 | 6.69398813 | CS |
| 12 | -1.26 | -15.6133828996 | 8.07 | 9.08 | 6.44 | 6253766 | 7.4618392 | CS |
| 26 | -0.28 | -3.94922425952 | 7.09 | 9.5 | 6.44 | 6721319 | 7.77234033 | CS |
| 52 | -1.93 | -22.0823798627 | 8.74 | 9.5 | 6.29 | 6752056 | 7.59258813 | CS |
| 156 | -17.35 | -71.8129139073 | 24.16 | 27.28 | 6.29 | 6940593 | 11.98381308 | CS |
| 260 | -15.3 | -69.1994572592 | 22.11 | 27.72 | 6.29 | 6654468 | 13.51285394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715035200 | 6.68 | -0.06 | -0.89 | 6.8 | 6.87 | 6.64 | 5913432 |
| 1714776000 | 6.74 | 0.02 | 0.30 | 6.82 | 6.89 | 6.7 | 5607270 |
| 1714689600 | 6.72 | 0.08 | 1.20 | 6.76 | 6.85 | 6.62 | 4817797 |
| 1714603200 | 6.64 | -0.09 | -1.34 | 6.74 | 6.7999 | 6.55 | 4812393 |
| 1714516800 | 6.73 | -0.1 | -1.46 | 6.76 | 6.81 | 6.71 | 4442287 |
| 1714430400 | 6.83 | 0.03 | 0.44 | 6.84 | 6.885 | 6.8 | 3656265 |
| 1714171200 | 6.8 | 0.11 | 1.64 | 6.74 | 6.88 | 6.71 | 2696758 |
| 1714084800 | 6.69 | -0.16 | -2.34 | 6.765 | 6.77 | 6.64 | 3359551 |
| 1713998400 | 6.85 | 0 | 0.00 | 6.85 | 6.9 | 6.76 | 4651415 |
| 1713912000 | 6.85 | 0.07 | 1.03 | 6.79 | 6.93 | 6.77 | 3956068 |
| 1713825600 | 6.78 | 0.05 | 0.74 | 6.77 | 6.88 | 6.75 | 5303081 |
| 1713566400 | 6.73 | 0.12 | 1.82 | 6.59 | 6.82 | 6.59 | 4538090 |
| 1713480000 | 6.61 | 0.06 | 0.92 | 6.55 | 6.7 | 6.53 | 3767028 |
| 1713393600 | 6.55 | -0.05 | -0.76 | 6.66 | 6.675 | 6.53 | 4279549 |
| 1713307200 | 6.6 | 0.04 | 0.61 | 6.48 | 6.61 | 6.44 | 7258217 |
| 1713220800 | 6.5599999 | 0 | 0.00 | 6.59 | 6.68 | 6.51 | 6220418 |
| 1712961600 | 6.5599999 | -0.08 | -1.20 | 6.59 | 6.63 | 6.51 | 6614489 |
| 1712875200 | 6.64 | -0.06 | -0.90 | 6.78 | 6.925 | 6.64 | 8021902 |
| 1712788800 | 6.7 | -0.13 | -1.90 | 6.71 | 6.77 | 6.66 | 7409023 |
| 1712702400 | 6.83 | 0.03 | 0.44 | 6.83 | 6.865 | 6.75 | 5808851 |
| 1712616000 | 6.8 | -0.02 | -0.29 | 6.9 | 6.94 | 6.79 | 5477567 |
| 1712356800 | 6.82 | -0.08 | -1.16 | 6.89 | 6.965 | 6.82 | 5445566 |
| 1712270400 | 6.9 | -0.08 | -1.15 | 7.1 | 7.19 | 6.87 | 6640599 |
| 1712184000 | 6.98 | -0.1 | -1.41 | 7.07 | 7.12 | 6.93 | 10312249 |
| 1712097600 | 7.08 | -0.23 | -3.15 | 7.175 | 7.175 | 7 | 7522170 |
| 1712011200 | 7.31 | -0.07 | -0.95 | 7.39 | 7.43 | 7.265 | 5739743 |
| 1711665600 | 7.38 | 0.12 | 1.65 | 7.27 | 7.43 | 7.27 | 5201483 |
| 1711579200 | 7.26 | 0.16 | 2.25 | 7.17 | 7.26 | 7.11 | 6046874 |
| 1711492800 | 7.1 | -0.02 | -0.28 | 7.16 | 7.25 | 7.08 | 4449979 |
| 1711406400 | 7.12 | -0.03 | -0.42 | 7.2 | 7.33 | 7.06 | 6250910 |
| 1711147200 | 7.15 | -0.22 | -2.99 | 7.25 | 7.29 | 7.14 | 4901938 |
| 1711060800 | 7.37 | 0.08 | 1.10 | 7.3 | 7.43 | 7.25 | 5850935 |
| 1710974400 | 7.29 | 0.06 | 0.83 | 7.23 | 7.29 | 7.14 | 5786590 |
| 1710888000 | 7.23 | 0 | 0.00 | 7.19 | 7.295 | 7.085 | 6647449 |
| 1710801600 | 7.23 | 0.08 | 1.12 | 7.12 | 7.3 | 6.96 | 9065625 |
| 1710542400 | 7.15 | -0.08 | -1.11 | 7.24 | 7.28 | 7.11 | 9850747 |
| 1710456000 | 7.23 | -0.87 | -10.74 | 7.44 | 7.55 | 7 | 32238292 |
| 1710369600 | 8.1 | 0.01 | 0.12 | 8.08 | 8.34 | 8.08 | 7505446 |
| 1710283200 | 8.09 | -0.21 | -2.53 | 8.28 | 8.28 | 8.0399999 | 6302443 |
| 1710196800 | 8.3 | -0.14 | -1.66 | 8.4 | 8.51 | 8.185 | 6436293 |
| 1709941200 | 8.44 | -0.09 | -1.06 | 8.61 | 8.7 | 8.3699999 | 5479331 |
| 1709854800 | 8.53 | -0.08 | -0.93 | 8.65 | 8.69 | 8.52 | 3816645 |
| 1709768400 | 8.61 | -0.05 | -0.58 | 8.68 | 8.74 | 8.5 | 4510208 |
| 1709682000 | 8.66 | -0.17 | -1.93 | 8.72 | 8.85 | 8.6214 | 4746560 |
| 1709595600 | 8.83 | -0.06 | -0.67 | 8.89 | 9 | 8.66 | 5125209 |
| 1709336400 | 8.89 | -0.07 | -0.78 | 8.96 | 9.0399999 | 8.84 | 7854630 |
| 1709250000 | 8.96 | -0.04 | -0.44 | 9.06 | 9.08 | 8.9 | 5324731 |
| 1709163600 | 9 | 0.11 | 1.24 | 8.8 | 9.05 | 8.74 | 6736341 |
| 1709077200 | 8.89 | 0.36 | 4.22 | 8.64 | 8.91 | 8.61 | 6081385 |
| 1708990800 | 8.53 | 0.1 | 1.19 | 8.39 | 8.57 | 8.34 | 5975973 |
| 1708731600 | 8.43 | 0.03 | 0.36 | 8.42 | 8.53 | 8.335 | 5209625 |
| 1708645200 | 8.4 | 0.13 | 1.57 | 8.2899999 | 8.43 | 8.22 | 5279009 |
| 1708558800 | 8.27 | 0.13 | 1.60 | 8.14 | 8.38 | 8.085 | 5928237 |
| 1708472400 | 8.14 | 0.07 | 0.87 | 7.96 | 8.15 | 7.9 | 5395149 |
| 1708126800 | 8.07 | -0.19 | -2.30 | 8.13 | 8.225 | 8.06 | 4523326 |
| 1708040400 | 8.26 | -0.06 | -0.72 | 8.34 | 8.435 | 8.25 | 5608789 |
| 1707954000 | 8.32 | 0.34 | 4.26 | 8.1 | 8.35 | 7.965 | 6539435 |
| 1707867600 | 7.98 | -0.36 | -4.32 | 8.07 | 8.07 | 7.82 | 7777069 |
| 1707781200 | 8.34 | 0.25 | 3.09 | 8.1 | 8.395 | 8.1 | 8462108 |
| 1707522000 | 8.09 | 0.38 | 4.93 | 7.79 | 8.2 | 7.655 | 15033545 |
| 1707435600 | 7.71 | 0.01 | 0.13 | 8.21 | 8.27 | 7.61 | 19423362 |
| 1707349200 | 7.7 | -0.19 | -2.41 | 7.83 | 7.88 | 7.67 | 8713879 |
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
