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 | -0.16 | -2.32558139535 | 6.88 | 6.99 | 6.69 | 81035 | 6.90133009 | CS |
| 4 | -0.06 | -0.884955752212 | 6.78 | 7.01 | 6.28 | 58383 | 6.80272756 | CS |
| 12 | -1.04 | -13.4020618557 | 7.76 | 8.19 | 6.25 | 54997 | 6.85607084 | CS |
| 26 | -3.06 | -31.2883435583 | 9.78 | 9.95 | 6.25 | 47344 | 7.78983847 | CS |
| 52 | -3.65 | -35.1976856316 | 10.37 | 11.4437 | 6.25 | 43964 | 8.85186609 | CS |
| 156 | -11.52 | -63.1578947368 | 18.24 | 20.59 | 6.1 | 70766 | 10.44102463 | CS |
| 260 | 2.27 | 51.0112359551 | 4.45 | 23.26 | 4.28 | 77748 | 12.09108719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 6.72 | -0.15 | -2.18 | 6.89 | 6.92 | 6.69 | 29472 |
| 1722033000 | 6.87 | -0.03 | -0.43 | 6.99 | 6.99 | 6.87 | 52204 |
| 1721946600 | 6.9 | 0 | 0.00 | 6.95 | 6.98 | 6.8908 | 98902 |
| 1721860200 | 6.9 | -0.05 | -0.72 | 6.95 | 6.98 | 6.82 | 76398 |
| 1721773800 | 6.95 | 0.04 | 0.58 | 6.88 | 6.95 | 6.851 | 148200 |
| 1721687400 | 6.91 | 0.13 | 1.92 | 6.84 | 6.925 | 6.7847 | 40064 |
| 1721428200 | 6.78 | 0.06 | 0.89 | 6.74 | 6.9 | 6.705 | 27000 |
| 1721341800 | 6.72 | -0.13 | -1.90 | 6.8 | 6.9299 | 6.705 | 28010 |
| 1721255400 | 6.85 | -0.08 | -1.15 | 6.93 | 6.95 | 6.8 | 63718 |
| 1721169000 | 6.93 | 0 | 0.00 | 6.98 | 6.99 | 6.85 | 127591 |
| 1721082600 | 6.93 | 0.03 | 0.43 | 6.97 | 7 | 6.85 | 70544 |
| 1720823400 | 6.9 | 0.03 | 0.44 | 6.98 | 7.01 | 6.83 | 37229 |
| 1720737000 | 6.87 | 0.31 | 4.73 | 6.69 | 6.98 | 6.65 | 98289 |
| 1720650600 | 6.5599999 | 0.23 | 3.63 | 6.4 | 6.61 | 6.3 | 26257 |
| 1720564200 | 6.33 | -0.14 | -2.16 | 6.46 | 6.515 | 6.29 | 15540 |
| 1720477800 | 6.47 | 0.11 | 1.73 | 6.43 | 6.8542 | 6.39 | 24387 |
| 1720218600 | 6.36 | -0.21 | -3.20 | 6.57 | 6.57 | 6.28 | 120687 |
| 1720040640 | 6.57 | -0.1 | -1.50 | 6.72 | 6.76 | 6.51 | 12254 |
| 1719959400 | 6.67 | -0.17 | -2.46 | 6.78 | 6.84 | 6.66 | 12537 |
| 1719873000 | 6.838 | -0.01 | -0.18 | 6.81 | 6.91 | 6.76 | 30720 |
| 1719613800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719527400 | 6.85 | 0 | 0.00 | 6.91 | 6.91 | 6.745 | 34275 |
| 1719441000 | 6.85 | 0.02 | 0.29 | 6.81 | 6.91 | 6.75 | 25419 |
| 1719354600 | 6.83 | 0.08 | 1.19 | 6.75 | 6.9 | 6.64 | 55727 |
| 1719268200 | 6.75 | 0.18 | 2.74 | 6.63 | 6.91 | 6.63 | 21080 |
| 1719009000 | 6.57 | 0.15 | 2.34 | 6.44 | 6.68 | 6.42 | 46540 |
| 1718922600 | 6.42 | -0.05 | -0.77 | 6.54 | 6.595 | 6.38 | 23322 |
| 1718749800 | 6.47 | 0.11 | 1.73 | 6.41 | 6.7 | 6.41 | 59351 |
| 1718663400 | 6.36 | -0.25 | -3.78 | 6.6 | 6.73 | 6.25 | 91219 |
| 1718404200 | 6.61 | -0.06 | -0.90 | 6.5599999 | 6.76 | 6.5199999 | 24428 |
| 1718317800 | 6.67 | -0.19 | -2.77 | 6.88 | 6.935 | 6.583 | 21613 |
| 1718231400 | 6.86 | -0.05 | -0.72 | 6.9 | 7.14 | 6.76 | 79386 |
| 1718145000 | 6.91 | 0.01 | 0.14 | 6.81 | 7.03 | 6.81 | 35706 |
| 1718058600 | 6.9 | 0.01 | 0.15 | 6.8 | 6.97 | 6.6701 | 142652 |
| 1717799400 | 6.89 | 0.15 | 2.23 | 6.67 | 6.96 | 6.67 | 37333 |
| 1717713000 | 6.74 | -0.21 | -3.02 | 6.99 | 7.09 | 6.72 | 49981 |
| 1717626600 | 6.95 | -0.03 | -0.43 | 7.04 | 7.13 | 6.87 | 45141 |
| 1717540200 | 6.98 | -0.07 | -0.99 | 7.05 | 7.12 | 6.95 | 37727 |
| 1717453800 | 7.05 | -0.09 | -1.26 | 7.23 | 7.33 | 6.96 | 91424 |
| 1717194600 | 7.14 | 0.07 | 0.99 | 7.09 | 7.31 | 7.05 | 28770 |
| 1717108200 | 7.07 | -0.27 | -3.68 | 7.42 | 7.47 | 7.05 | 62822 |
| 1717021800 | 7.34 | -0.17 | -2.26 | 7.36 | 7.55 | 7.31 | 37598 |
| 1716935400 | 7.51 | 0.36 | 5.03 | 7.16 | 7.52 | 7.05 | 67079 |
| 1716589800 | 7.15 | 0.23 | 3.32 | 6.96 | 7.15 | 6.91 | 47151 |
| 1716503400 | 6.92 | -0.24 | -3.35 | 7.19 | 7.19 | 6.85 | 59650 |
| 1716417000 | 7.16 | 0.53 | 7.99 | 6.68 | 7.235 | 6.5 | 117067 |
| 1716330600 | 6.63 | 0.14 | 2.16 | 6.72 | 6.9 | 6.55 | 89602 |
| 1716244200 | 6.49 | 0.05 | 0.78 | 6.5 | 6.5599999 | 6.375 | 83637 |
| 1715985000 | 6.44 | 0.1 | 1.58 | 6.38 | 6.64 | 6.32 | 50224 |
| 1715898600 | 6.34 | -0.35 | -5.23 | 6.76 | 6.85 | 6.25 | 77213 |
| 1715812200 | 6.69 | -0.2 | -2.90 | 6.98 | 7 | 6.62 | 46684 |
| 1715725800 | 6.89 | -0.07 | -1.01 | 7 | 7.12 | 6.8 | 49089 |
| 1715639400 | 6.96 | -0.32 | -4.40 | 7.28 | 7.33 | 6.91 | 53157 |
| 1715380200 | 7.28 | -0.28 | -3.70 | 7.53 | 7.62 | 7.28 | 44892 |
| 1715293800 | 7.56 | -0.38 | -4.79 | 7.83 | 7.9 | 7.21 | 64119 |
| 1715207400 | 7.94 | -0.17 | -2.10 | 8.02 | 8.07 | 7.9 | 15731 |
| 1715121000 | 8.11 | 0.34 | 4.38 | 7.76 | 8.19 | 7.705 | 23038 |
| 1715034600 | 7.77 | 0.25 | 3.32 | 7.54 | 7.8936 | 7.5 | 23786 |
| 1714775400 | 7.52 | 0.1 | 1.35 | 7.56 | 7.66 | 7.4 | 13531 |
| 1714689000 | 7.42 | -0.36 | -4.63 | 7.82 | 7.82 | 7.41 | 38441 |
| 1714602600 | 7.78 | 0.27 | 3.60 | 7.59 | 7.93 | 7.59 | 17899 |
| 1714516200 | 7.51 | -0.11 | -1.44 | 7.53 | 7.655 | 7.4151 | 36334 |
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
