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 | -0.0717 | -1.09465648855 | 6.55 | 6.75 | 6.31 | 9254 | 6.49453318 | CS |
| 4 | -0.2117 | -3.1644245142 | 6.69 | 7.45 | 6.26 | 9626 | 6.5445159 | CS |
| 12 | 1.4783 | 29.566 | 5 | 7.45 | 4.96 | 16720 | 6.3929014 | CS |
| 26 | 1.7183 | 36.0987394958 | 4.76 | 7.45 | 4.135 | 14794 | 5.74686315 | CS |
| 52 | 3.8183 | 143.545112782 | 2.66 | 7.45 | 2.5 | 12542 | 5.13074425 | CS |
| 156 | 5.174 | 396.687878556 | 1.3043 | 7.45 | 1.05 | 8829 | 3.53976535 | CS |
| 260 | 5.55998 | 605.45125882 | 0.91832 | 7.45 | 0.3028 | 8501 | 2.81823267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 6.4783 | -0.04 | -0.64 | 6.545 | 6.57 | 6.4783 | 1580 |
| 1717709400 | 6.5199999 | -0.07 | -0.99 | 6.59 | 6.59 | 6.5199999 | 6676 |
| 1717622460 | 6.585 | 0.04 | 0.53 | 6.6 | 6.75 | 6.55 | 16505 |
| 1717536360 | 6.55 | 0.17 | 2.66 | 6.538 | 6.57 | 6.51 | 4880 |
| 1717450140 | 6.38 | -0.12 | -1.85 | 6.5 | 6.5 | 6.3099999 | 16945 |
| 1717190940 | 6.5 | -0.04 | -0.55 | 6.55 | 6.55 | 6.5 | 1265 |
| 1717104540 | 6.5359999 | -0.02 | -0.37 | 6.58 | 6.58 | 6.5 | 3175 |
| 1717018020 | 6.5599999 | -0.01 | -0.15 | 6.6 | 6.6 | 6.458 | 8085 |
| 1716931740 | 6.57 | 0.22 | 3.48 | 6.6 | 6.6199 | 6.4 | 7654 |
| 1716585840 | 6.349 | 0.09 | 1.42 | 6.288 | 6.5 | 6.288 | 2828 |
| 1716499740 | 6.26 | -0.25 | -3.84 | 6.4 | 6.4383 | 6.26 | 12918 |
| 1716412800 | 6.51 | 0.03 | 0.48 | 6.442 | 6.63 | 6.4 | 10525 |
| 1716326940 | 6.4791999 | -0.27 | -3.94 | 6.75 | 6.75 | 6.379067 | 16837 |
| 1716240180 | 6.745 | 0.38 | 5.89 | 6.42 | 7 | 6.3 | 34423 |
| 1715981340 | 6.37 | -0.09 | -1.39 | 6.43 | 6.456 | 6.37 | 6765 |
| 1715894940 | 6.46 | -0.01 | -0.19 | 6.455 | 6.46 | 6.455 | 671 |
| 1715808000 | 6.472 | 0.08 | 1.28 | 6.37 | 6.472 | 6.34 | 6569 |
| 1715722140 | 6.39 | -0.04 | -0.62 | 6.4 | 6.42 | 6.39 | 4799 |
| 1715635200 | 6.43 | -0.38 | -5.58 | 6.7 | 6.7 | 6.43 | 6335 |
| 1715376000 | 6.81 | 0.2 | 3.03 | 6.69 | 7.45 | 6.69 | 15030 |
| 1715289720 | 6.61 | -0.04 | -0.60 | 6.47 | 6.61 | 6.47 | 1202 |
| 1715203200 | 6.65 | -0.1 | -1.48 | 6.68 | 6.69 | 6.5599999 | 5748 |
| 1715117340 | 6.75 | -0.06 | -0.88 | 6.84 | 6.9 | 6.75 | 6000 |
| 1715030940 | 6.81 | 0.21 | 3.18 | 6.6 | 6.82 | 6.51 | 17344 |
| 1714771740 | 6.6 | 0.07 | 1.07 | 6.4936999 | 6.63 | 6.4936999 | 11808 |
| 1714685340 | 6.53 | 0.28 | 4.48 | 6.3 | 6.53 | 6.3 | 1441 |
| 1714598400 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.25 | 2975 |
| 1714512600 | 6.3 | 0.06 | 0.96 | 6.248 | 6.36 | 6.248 | 3752 |
| 1714425720 | 6.24 | 0.01 | 0.16 | 6.22 | 6.2699999 | 6.21 | 1849 |
| 1714166580 | 6.23 | -0.03 | -0.48 | 6.2699999 | 6.2699999 | 6.23 | 2044 |
| 1714080300 | 6.26 | 0.03 | 0.48 | 6.15 | 6.2699999 | 6.15 | 12506 |
| 1713994020 | 6.23 | -0.27 | -4.15 | 6.23 | 6.295 | 6.23 | 4600 |
| 1713907740 | 6.5 | 0.28 | 4.50 | 6.43 | 6.7 | 6.43 | 22273 |
| 1713821340 | 6.22 | 0.02 | 0.32 | 5.76 | 6.22 | 5.76 | 11509 |
| 1713561900 | 6.2 | -0.15 | -2.42 | 6.3418 | 6.3418 | 6.18 | 14585 |
| 1713475500 | 6.3539 | -0.06 | -0.88 | 6.29 | 6.3539 | 6.29 | 3544 |
| 1713389100 | 6.41 | -0.07 | -1.08 | 6.5 | 6.5 | 6.41 | 3095 |
| 1713302940 | 6.48 | -0.31 | -4.57 | 6.53 | 6.6 | 6.48 | 4588 |
| 1713216000 | 6.79 | 0.01 | 0.15 | 6.85 | 6.93 | 6.71 | 16785 |
| 1712957160 | 6.78 | 0.13 | 1.95 | 6.85 | 6.85 | 6.7 | 10177 |
| 1712870760 | 6.65 | 0.52 | 8.39 | 6 | 6.66 | 6 | 15291 |
| 1712784000 | 6.135 | -0.05 | -0.73 | 6.1 | 6.14 | 6.07 | 7840 |
| 1712698140 | 6.18 | 0.03 | 0.49 | 6.25 | 6.29 | 6.154 | 38601 |
| 1712611200 | 6.15 | 0 | 0.00 | 6.2823 | 6.3 | 6.15 | 16241 |
| 1712352000 | 6.15 | -0.22 | -3.45 | 6.2 | 6.225 | 6.15 | 7484 |
| 1712265780 | 6.37 | -0.15 | -2.30 | 6.63 | 6.63 | 6.37 | 4928 |
| 1712179500 | 6.5199999 | 0.36 | 5.84 | 6.29 | 6.54 | 6.29 | 16294 |
| 1712092980 | 6.16 | 0.18 | 3.01 | 5.98 | 6.23 | 5.98 | 9555 |
| 1712006940 | 5.98 | -0.61 | -9.26 | 6.385 | 6.4 | 5.62 | 43641 |
| 1711660800 | 6.5906 | -0.21 | -3.08 | 6.9438 | 6.9438 | 6.534 | 11566 |
| 1711574580 | 6.8 | -0.36 | -5.03 | 6.85 | 6.9098 | 6.7 | 25215 |
| 1711488540 | 7.16 | 0.23 | 3.32 | 7.045 | 7.37 | 6.93 | 20751 |
| 1711401600 | 6.93 | 0.18 | 2.67 | 6.6925 | 6.93 | 6.63 | 15505 |
| 1711142880 | 6.75 | 0 | 0.00 | 6.8 | 6.88 | 6.75 | 9306 |
| 1711056240 | 6.75 | 0.26 | 4.01 | 6.51 | 6.895 | 6.51 | 84642 |
| 1710970140 | 6.49 | 0.49 | 8.17 | 5.992 | 6.5 | 5.98 | 48602 |
| 1710883740 | 6 | -0.23 | -3.72 | 6.03 | 6.05 | 5.87 | 56951 |
| 1710796800 | 6.2317 | 0.27 | 4.45 | 6.1 | 6.48 | 6.1 | 58062 |
| 1710537720 | 5.966 | 0.7 | 13.21 | 5 | 6.0599999 | 4.96 | 138575 |
| 1710451740 | 5.2699999 | -0.02 | -0.38 | 5.285 | 5.3099999 | 5.26 | 1506 |
| 1710365340 | 5.29 | 0 | 0.00 | 5.44 | 5.44 | 5.256 | 8175 |
| 1710278940 | 5.29 | -0.03 | -0.56 | 5.34 | 5.4 | 5.2 | 51580 |
| 1710192540 | 5.32 | 0.06 | 1.14 | 5.3438 | 5.4 | 5.298 | 7289 |
| 1709936640 | 5.26 | -0.16 | -2.95 | 5.42 | 5.42 | 5.214 | 17571 |
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
