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 | 0.17 | 2.5 | 6.8 | 6.99 | 6.78 | 9413 | 6.84806709 | FU |
| 4 | 0.2 | 2.95420974889 | 6.77 | 7.02 | 6.73 | 7938 | 6.91600414 | FU |
| 12 | -0.03 | -0.428571428571 | 7 | 7.19 | 6.62 | 8055 | 6.8611563 | FU |
| 26 | -0.57 | -7.55968169761 | 7.54 | 7.75 | 6.4 | 9602 | 7.04142837 | FU |
| 52 | -0.43 | -5.81081081081 | 7.4 | 8.21 | 6.4 | 11098 | 7.23302371 | FU |
| 156 | -2.58 | -27.0157068063 | 9.55 | 10 | 6.4 | 12851 | 7.80399126 | FU |
| 260 | -2.58 | -27.0157068063 | 9.55 | 10 | 6.4 | 12851 | 7.80399126 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717191000 | 6.97 | 0.07 | 1.01 | 6.9 | 6.97 | 6.9 | 2481 |
| 1717018140 | 6.9 | -0.05 | -0.72 | 6.95 | 6.95 | 6.9 | 6378 |
| 1716931740 | 6.95 | 0.09 | 1.31 | 6.86 | 6.99 | 6.85 | 4569 |
| 1716845340 | 6.86 | 0.06 | 0.88 | 6.8 | 6.89 | 6.8 | 8112 |
| 1716586200 | 6.8 | 0 | 0.00 | 6.8 | 6.91 | 6.78 | 18594 |
| 1716499800 | 6.8 | -0.17 | -2.44 | 6.96 | 6.96 | 6.8 | 2861 |
| 1716413340 | 6.97 | -0.03 | -0.43 | 7 | 7.02 | 6.96 | 6343 |
| 1716327000 | 7 | 0.04 | 0.57 | 6.99 | 7 | 6.96 | 6540 |
| 1716240600 | 6.96 | 0 | 0.00 | 6.97 | 7 | 6.96 | 8610 |
| 1715981400 | 6.96 | -0.02 | -0.29 | 6.98 | 6.98 | 6.96 | 611 |
| 1715895000 | 6.98 | 0.08 | 1.16 | 6.92 | 6.98 | 6.9 | 2049 |
| 1715808600 | 6.9 | -0.07 | -1.00 | 6.77 | 6.99 | 6.77 | 11311 |
| 1715722200 | 6.97 | -0.03 | -0.43 | 6.99 | 7 | 6.92 | 3777 |
| 1715635800 | 7 | 0 | 0.00 | 6.99 | 7 | 6.9 | 7117 |
| 1715376600 | 7 | 0.06 | 0.86 | 6.96 | 7 | 6.94 | 3228 |
| 1715290140 | 6.94 | -0.04 | -0.57 | 6.98 | 7 | 6.93 | 8817 |
| 1715203800 | 6.98 | -0.01 | -0.14 | 6.99 | 7 | 6.86 | 3958 |
| 1715117400 | 6.99 | 0.06 | 0.87 | 6.95 | 6.99 | 6.86 | 5083 |
| 1715031000 | 6.93 | 0.04 | 0.58 | 6.89 | 7.02 | 6.73 | 21073 |
| 1714771800 | 6.89 | -0.11 | -1.57 | 6.77 | 7 | 6.77 | 21785 |
| 1714685400 | 7 | -0.09 | -1.27 | 7.13 | 7.14 | 6.99 | 9970 |
| 1714512600 | 7.09 | 0.03 | 0.42 | 7.08 | 7.19 | 7.06 | 4201 |
| 1714426200 | 7.06 | 0.09 | 1.29 | 6.97 | 7.15 | 6.9 | 19593 |
| 1714167000 | 6.97 | 0.09 | 1.31 | 6.91 | 7 | 6.91 | 3935 |
| 1714080540 | 6.88 | -0.16 | -2.27 | 7.04 | 7.04 | 6.87 | 6525 |
| 1713994200 | 7.04 | 0.04 | 0.57 | 7 | 7.1 | 6.9 | 4086 |
| 1713907800 | 7 | -0.11 | -1.55 | 7.1 | 7.1 | 6.96 | 3998 |
| 1713821340 | 7.11 | 0.07 | 0.99 | 7.04 | 7.11 | 7.04 | 1177 |
| 1713562200 | 7.04 | 0.05 | 0.72 | 7.15 | 7.15 | 7 | 1906 |
| 1713475800 | 6.99 | 0.08 | 1.16 | 6.93 | 7.15 | 6.9 | 10269 |
| 1713389400 | 6.91 | -0.06 | -0.86 | 6.96 | 7.06 | 6.88 | 8031 |
| 1713302940 | 6.97 | 0 | 0.00 | 7.1 | 7.15 | 6.96 | 21133 |
| 1713216600 | 6.97 | 0.25 | 3.72 | 6.75 | 7.19 | 6.73 | 32643 |
| 1712957400 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.65 | 10685 |
| 1712870940 | 6.72 | 0 | 0.00 | 6.72 | 6.76 | 6.7 | 6203 |
| 1712784540 | 6.72 | 0.02 | 0.30 | 6.7 | 6.72 | 6.64 | 6241 |
| 1712698140 | 6.7 | -0.01 | -0.15 | 6.69 | 6.74 | 6.65 | 8629 |
| 1712611740 | 6.71 | 0.01 | 0.15 | 6.7 | 6.74 | 6.7 | 16830 |
| 1712352600 | 6.7 | 0.05 | 0.75 | 6.7 | 6.7 | 6.65 | 9338 |
| 1712266140 | 6.65 | -0.04 | -0.60 | 6.69 | 6.7 | 6.63 | 7500 |
| 1712179740 | 6.69 | 0.04 | 0.60 | 6.68 | 6.69 | 6.63 | 12024 |
| 1712093400 | 6.65 | -0.03 | -0.45 | 6.7 | 6.72 | 6.65 | 21582 |
| 1712006940 | 6.68 | -0.04 | -0.60 | 6.68 | 6.74 | 6.66 | 5148 |
| 1711661400 | 6.72 | 0.03 | 0.45 | 6.7 | 6.74 | 6.65 | 940 |
| 1711574940 | 6.69 | -0.05 | -0.74 | 6.74 | 6.74 | 6.69 | 4860 |
| 1711488540 | 6.74 | -0.01 | -0.15 | 6.73 | 6.86 | 6.73 | 2736 |
| 1711402140 | 6.75 | 0.05 | 0.75 | 6.72 | 6.9 | 6.66 | 12996 |
| 1711143000 | 6.7 | 0.07 | 1.06 | 6.63 | 6.75 | 6.63 | 4196 |
| 1711056600 | 6.63 | -0.07 | -1.04 | 6.72 | 6.72 | 6.63 | 8713 |
| 1710970200 | 6.7 | -0.07 | -1.03 | 6.77 | 6.78 | 6.62 | 5074 |
| 1710883740 | 6.77 | 0 | 0.00 | 6.78 | 6.87 | 6.7 | 3916 |
| 1710797400 | 6.77 | 0.02 | 0.30 | 6.75 | 6.8 | 6.75 | 1611 |
| 1710538200 | 6.75 | -0.04 | -0.59 | 6.79 | 6.84 | 6.74 | 6402 |
| 1710451740 | 6.79 | 0.02 | 0.30 | 6.77 | 6.8 | 6.77 | 2002 |
| 1710365400 | 6.77 | -0.15 | -2.17 | 6.85 | 6.9 | 6.67 | 5605 |
| 1710278940 | 6.92 | -0.03 | -0.43 | 7 | 7.03 | 6.86 | 11023 |
| 1710192600 | 6.95 | -0.04 | -0.57 | 7.03 | 7.03 | 6.95 | 2449 |
| 1709933400 | 6.99 | -0.01 | -0.14 | 7 | 7.04 | 6.94 | 4144 |
| 1709847000 | 7 | 0.04 | 0.57 | 6.96 | 7 | 6.96 | 3052 |
| 1709760540 | 6.96 | -0.02 | -0.29 | 7 | 7.03 | 6.9 | 9789 |
| 1709674200 | 6.98 | 0.1 | 1.45 | 7 | 7.02 | 6.9 | 10425 |
| 1709587740 | 6.88 | 0.14 | 2.08 | 6.76 | 7.03 | 6.7 | 17462 |
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
