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 | 0.0051 | 0.0730659025788 | 6.98 | 7.1899 | 6.97 | 78198 | 7.05398116 | CS |
| 4 | 0.2051 | 3.02507374631 | 6.78 | 7.1899 | 6.75 | 71967 | 6.95149868 | CS |
| 12 | 0.1951 | 2.87334315169 | 6.79 | 7.1899 | 6.19 | 73483 | 6.77308684 | CS |
| 26 | 0.6551 | 10.3491311216 | 6.33 | 7.3 | 6.12 | 71029 | 6.7514495 | CS |
| 52 | 1.4751 | 26.7713248639 | 5.51 | 7.3 | 5.13 | 72368 | 6.3658242 | CS |
| 156 | -8.2549 | -54.1660104987 | 15.24 | 15.8834 | 5.13 | 92749 | 8.2627594 | CS |
| 260 | -4.3949 | -38.6195079086 | 11.38 | 16.3099 | 5.13 | 88033 | 10.15462859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 6.9851 | -0.02 | -0.36 | 7 | 7.0399 | 6.95 | 47400 |
| 1729204200 | 7.01 | -0.02 | -0.28 | 7.07 | 7.07 | 6.995 | 124313 |
| 1729117800 | 7.03 | -0.07 | -0.99 | 7.1 | 7.1899 | 6.97 | 62957 |
| 1729031400 | 7.1 | -0.02 | -0.21 | 7.12 | 7.15 | 7.095 | 107643 |
| 1728945000 | 7.115 | 0.08 | 1.07 | 7.07 | 7.12 | 7.0489 | 44892 |
| 1728685800 | 7.04 | 0.04 | 0.57 | 6.98 | 7.075 | 6.98 | 51187 |
| 1728599400 | 7 | 0.04 | 0.57 | 6.93 | 7.04 | 6.9 | 77215 |
| 1728513000 | 6.96 | 0.03 | 0.36 | 6.89 | 6.988 | 6.89 | 51803 |
| 1728426600 | 6.935 | -0.02 | -0.29 | 7 | 7 | 6.89 | 105888 |
| 1728340200 | 6.955 | 0.03 | 0.36 | 6.96 | 6.98 | 6.902 | 98719 |
| 1728081000 | 6.93 | 0.04 | 0.57 | 6.97 | 7.24 | 6.9198 | 190714 |
| 1727994600 | 6.8909 | -0.01 | -0.20 | 6.89 | 6.9096 | 6.88 | 14573 |
| 1727908200 | 6.905 | 0 | 0.07 | 6.92 | 6.9297 | 6.8901 | 38631 |
| 1727821800 | 6.9 | -0.04 | -0.56 | 6.92 | 6.94 | 6.88 | 100019 |
| 1727735400 | 6.9392 | 0.01 | 0.13 | 6.94 | 6.94 | 6.9101 | 41613 |
| 1727476200 | 6.93 | -0.02 | -0.32 | 6.96 | 6.97 | 6.93 | 63687 |
| 1727389800 | 6.952 | 0.07 | 0.97 | 6.97 | 6.97 | 6.91 | 91482 |
| 1727303400 | 6.885 | -0 | -0.06 | 6.89 | 6.9 | 6.8613 | 46129 |
| 1727217000 | 6.8891 | 0.06 | 0.87 | 6.87 | 6.89 | 6.8399 | 64913 |
| 1727130600 | 6.83 | 0.06 | 0.89 | 6.81 | 6.83 | 6.8 | 71111 |
| 1726871400 | 6.77 | -0.05 | -0.73 | 6.78 | 6.83 | 6.75 | 84856 |
| 1726785000 | 6.82 | 0.1 | 1.49 | 6.8 | 6.8487 | 6.8 | 42219 |
| 1726698600 | 6.72 | -0.02 | -0.30 | 6.75 | 6.764 | 6.7 | 65927 |
| 1726612200 | 6.74 | -0.05 | -0.74 | 6.78 | 6.79 | 6.73 | 28136 |
| 1726525800 | 6.79 | 0.02 | 0.30 | 6.78 | 6.795 | 6.75 | 67073 |
| 1726266600 | 6.77 | 0.08 | 1.20 | 6.72 | 6.7802 | 6.695 | 65145 |
| 1726180200 | 6.69 | 0.02 | 0.30 | 6.67 | 6.71 | 6.64 | 20065 |
| 1726093800 | 6.67 | 0.04 | 0.60 | 6.65 | 6.68 | 6.5201 | 82173 |
| 1726007400 | 6.63 | 0.02 | 0.30 | 6.62 | 6.6449999 | 6.58 | 59469 |
| 1725921000 | 6.61 | -0.01 | -0.08 | 6.66 | 6.66 | 6.585 | 53083 |
| 1725661800 | 6.615 | -0.04 | -0.53 | 6.64 | 6.7 | 6.609 | 48130 |
| 1725575400 | 6.65 | -0.09 | -1.34 | 6.74 | 6.75 | 6.635 | 51815 |
| 1725489000 | 6.74 | 0.03 | 0.45 | 6.69 | 6.77 | 6.69 | 83689 |
| 1725402600 | 6.71 | -0.08 | -1.18 | 6.79 | 6.8105 | 6.6801 | 125232 |
| 1725057000 | 6.79 | 0.03 | 0.37 | 6.82 | 6.82 | 6.74 | 61761 |
| 1724970600 | 6.765 | 0.02 | 0.37 | 6.79 | 6.795 | 6.755 | 86427 |
| 1724884200 | 6.74 | -0.01 | -0.15 | 6.75 | 6.755 | 6.705 | 63225 |
| 1724797800 | 6.75 | -0.02 | -0.23 | 6.77 | 6.77 | 6.72 | 37850 |
| 1724711400 | 6.7656 | -0.05 | -0.80 | 6.8 | 6.8178 | 6.73 | 111201 |
| 1724452200 | 6.82 | 0.04 | 0.66 | 6.82 | 6.83 | 6.77 | 74183 |
| 1724365800 | 6.775 | -0.04 | -0.59 | 6.85 | 6.85 | 6.75 | 79630 |
| 1724279400 | 6.815 | 0.03 | 0.37 | 6.81 | 6.83 | 6.79 | 35155 |
| 1724193000 | 6.79 | -0.03 | -0.37 | 6.81 | 6.85 | 6.78 | 61254 |
| 1724106600 | 6.815 | 0.03 | 0.37 | 6.77 | 6.815 | 6.72 | 92804 |
| 1723847400 | 6.79 | -0.03 | -0.37 | 6.73 | 6.8 | 6.7117 | 74565 |
| 1723761000 | 6.8154 | 0.11 | 1.57 | 6.77 | 6.822 | 6.71 | 72415 |
| 1723674600 | 6.71 | 0.01 | 0.22 | 6.71 | 6.73 | 6.71 | 45970 |
| 1723588200 | 6.695 | 0.06 | 0.83 | 6.69 | 6.7199 | 6.665 | 46119 |
| 1723501800 | 6.64 | 0.06 | 0.91 | 6.62 | 6.64 | 6.565 | 55909 |
| 1723242600 | 6.58 | 0.04 | 0.69 | 6.5199999 | 6.6 | 6.502 | 79282 |
| 1723156200 | 6.535 | 0.12 | 1.79 | 6.48 | 6.55 | 6.4217 | 77867 |
| 1723069800 | 6.42 | -0.04 | -0.62 | 6.57 | 6.59 | 6.41 | 87690 |
| 1722983400 | 6.46 | 0.14 | 2.22 | 6.32 | 6.47 | 6.32 | 176124 |
| 1722897000 | 6.32 | -0.27 | -4.10 | 6.3099999 | 6.43 | 6.19 | 149444 |
| 1722637800 | 6.59 | -0.16 | -2.37 | 6.69 | 6.73 | 6.5199999 | 143194 |
| 1722551400 | 6.75 | -0.17 | -2.46 | 6.97 | 6.97 | 6.73 | 109771 |
| 1722465000 | 6.92 | 0.13 | 1.91 | 6.9 | 6.9299 | 6.81 | 71079 |
| 1722378600 | 6.79 | -0.02 | -0.22 | 6.84 | 6.86 | 6.76 | 51321 |
| 1722292200 | 6.805 | 0.02 | 0.29 | 6.82 | 6.8499 | 6.75 | 99483 |
| 1722033000 | 6.785 | 0 | 0.07 | 6.79 | 6.79 | 6.73 | 68490 |
| 1721946600 | 6.78 | 0.03 | 0.44 | 6.75 | 6.82 | 6.74 | 99095 |
| 1721860200 | 6.75 | -0.2 | -2.88 | 6.93 | 6.99 | 6.75 | 106050 |
| 1721773800 | 6.95 | 0.03 | 0.43 | 6.86 | 7.079 | 6.86 | 105899 |
| 1721687400 | 6.92 | 0.09 | 1.39 | 6.89 | 6.93 | 6.825 | 100585 |
| 1721428200 | 6.825 | -0.08 | -1.09 | 6.84 | 6.9 | 6.79 | 94392 |
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
