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 | 0.2 | 2.9197080292 | 6.85 | 7.08 | 6.885 | 95405 | 7.00146712 | CS |
| 4 | 0.26 | 3.82916053019 | 6.79 | 7.08 | 6.79 | 131100 | 6.90282083 | CS |
| 12 | 0.59 | 9.13312693498 | 6.46 | 7.08 | 6.13 | 134382 | 6.64697797 | CS |
| 26 | 1.3 | 22.6086956522 | 5.75 | 7.08 | 5.7 | 181275 | 6.3779196 | CS |
| 52 | 1.06 | 17.6961602671 | 5.99 | 7.08 | 5.07 | 167184 | 6.07768667 | CS |
| 156 | -4.05 | -36.4864864865 | 11.1 | 11.365 | 5.07 | 172741 | 7.10001813 | CS |
| 260 | -1.17 | -14.2335766423 | 8.22 | 11.365 | 3.01 | 187173 | 7.5738024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 7.05 | 0.01 | 0.14 | 7.03 | 7.06 | 7.01 | 112172 |
| 1720478100 | 7.04 | 0.01 | 0.14 | 7.06 | 7.08 | 7 | 65947 |
| 1720218900 | 7.03 | 0 | 0.00 | 7.06 | 7.0798 | 6.99 | 78163 |
| 1720040640 | 7.03 | 0.11 | 1.59 | 6.93 | 7.07 | 6.925 | 132525 |
| 1719959700 | 6.92 | 0.05 | 0.73 | 6.85 | 6.92 | 6.885 | 104983 |
| 1719873300 | 6.87 | 0.01 | 0.15 | 6.88 | 6.89 | 6.82 | 133725 |
| 1719614100 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1719527700 | 6.86 | -0.01 | -0.15 | 6.85 | 6.9 | 6.835 | 211810 |
| 1719441300 | 6.87 | 0.01 | 0.15 | 6.88 | 6.9 | 6.83 | 138600 |
| 1719354900 | 6.86 | 0.03 | 0.44 | 6.83 | 6.9068 | 6.8184 | 135983 |
| 1719268500 | 6.83 | -0.1 | -1.44 | 6.94 | 7 | 6.82 | 153783 |
| 1719009300 | 6.93 | 0.09 | 1.32 | 6.85 | 6.97 | 6.81 | 178207 |
| 1718922900 | 6.84 | -0.14 | -2.01 | 7.03 | 7.04 | 6.83 | 276217 |
| 1718750100 | 6.98 | 0.04 | 0.58 | 6.94 | 6.98 | 6.908 | 92205 |
| 1718663700 | 6.94 | 0.06 | 0.87 | 6.87 | 6.95 | 6.85 | 97690 |
| 1718404500 | 6.88 | -0.06 | -0.86 | 6.86 | 6.898 | 6.8106 | 60107 |
| 1718318100 | 6.94 | 0.04 | 0.58 | 6.91 | 6.9899 | 6.874 | 150954 |
| 1718231700 | 6.9 | 0.06 | 0.88 | 6.89 | 6.95 | 6.8705 | 143106 |
| 1718145300 | 6.84 | 0.02 | 0.29 | 6.79 | 6.84 | 6.79 | 74697 |
| 1718058900 | 6.82 | 0.01 | 0.15 | 6.8 | 6.82 | 6.7807 | 90005 |
| 1717799700 | 6.81 | 0.02 | 0.29 | 6.81 | 6.825 | 6.77 | 71647 |
| 1717713300 | 6.79 | -0.02 | -0.29 | 6.81 | 6.875 | 6.78 | 135372 |
| 1717626900 | 6.81 | 0.04 | 0.59 | 6.79 | 6.81 | 6.75 | 101006 |
| 1717540500 | 6.77 | 0.09 | 1.27 | 6.7 | 6.77 | 6.675 | 110596 |
| 1717454100 | 6.6849999 | 0.02 | 0.38 | 6.67 | 6.72 | 6.64 | 86072 |
| 1717194900 | 6.66 | 0.01 | 0.15 | 6.68 | 6.71 | 6.595 | 86324 |
| 1717108500 | 6.65 | -0.01 | -0.15 | 6.65 | 6.69 | 6.65 | 114804 |
| 1717022100 | 6.66 | -0.05 | -0.75 | 6.7 | 6.72 | 6.66 | 83068 |
| 1716935700 | 6.71 | 0.04 | 0.60 | 6.7 | 6.74 | 6.695 | 169515 |
| 1716590100 | 6.67 | 0.02 | 0.30 | 6.67 | 6.79 | 6.66 | 194435 |
| 1716503700 | 6.65 | -0.05 | -0.75 | 6.72 | 6.74 | 6.63 | 128688 |
| 1716417300 | 6.7 | -0.01 | -0.15 | 6.68 | 6.72 | 6.67 | 130517 |
| 1716330900 | 6.71 | 0.02 | 0.30 | 6.69 | 6.73 | 6.675 | 180518 |
| 1716244500 | 6.69 | 0.04 | 0.60 | 6.66 | 6.7 | 6.6525 | 121636 |
| 1715985300 | 6.65 | 0.02 | 0.30 | 6.66 | 6.69 | 6.64 | 123661 |
| 1715898900 | 6.63 | -0.03 | -0.38 | 6.66 | 6.7 | 6.63 | 194903 |
| 1715812500 | 6.655 | 0.06 | 0.91 | 6.61 | 6.6901 | 6.61 | 99825 |
| 1715726100 | 6.595 | 0.04 | 0.53 | 6.58 | 6.6 | 6.5601 | 82105 |
| 1715639700 | 6.5599999 | -0.08 | -1.20 | 6.59 | 6.64 | 6.54 | 89687 |
| 1715380500 | 6.64 | 0.02 | 0.30 | 6.64 | 6.65 | 6.6 | 84832 |
| 1715294100 | 6.62 | 0.01 | 0.15 | 6.6 | 6.65 | 6.59 | 82979 |
| 1715207700 | 6.61 | -0.03 | -0.45 | 6.65 | 6.7 | 6.6 | 119147 |
| 1715121300 | 6.64 | 0.03 | 0.45 | 6.62 | 6.7 | 6.62 | 130482 |
| 1715034900 | 6.61 | -0.08 | -1.20 | 6.63 | 6.63 | 6.57 | 191692 |
| 1714775700 | 6.69 | 0.24 | 3.72 | 6.51 | 6.7 | 6.4706 | 315264 |
| 1714689300 | 6.45 | 0.04 | 0.62 | 6.45 | 6.48 | 6.41 | 51625 |
| 1714602900 | 6.41 | 0.04 | 0.63 | 6.36 | 6.45 | 6.36 | 136187 |
| 1714516500 | 6.37 | -0.04 | -0.62 | 6.38 | 6.43 | 6.36 | 114330 |
| 1714430100 | 6.41 | 0.07 | 1.10 | 6.38 | 6.41 | 6.36 | 159058 |
| 1714170900 | 6.34 | 0.05 | 0.79 | 6.34 | 6.39 | 6.33 | 135339 |
| 1714084500 | 6.29 | -0.06 | -0.87 | 6.3 | 6.3305999 | 6.2501 | 64577 |
| 1713998100 | 6.345 | 0 | 0.08 | 6.38 | 6.3949999 | 6.32 | 73378 |
| 1713911700 | 6.34 | 0.08 | 1.28 | 6.29 | 6.38 | 6.26 | 124373 |
| 1713825300 | 6.26 | 0.12 | 1.95 | 6.18 | 6.28 | 6.155 | 172119 |
| 1713566100 | 6.14 | -0.14 | -2.23 | 6.28 | 6.3099999 | 6.13 | 360037 |
| 1713479700 | 6.28 | -0.04 | -0.63 | 6.33 | 6.3569 | 6.2699999 | 201029 |
| 1713393300 | 6.32 | -0.06 | -0.86 | 6.41 | 6.433 | 6.3 | 205692 |
| 1713306900 | 6.375 | -0.09 | -1.32 | 6.46 | 6.46 | 6.35 | 180183 |
| 1713220500 | 6.46 | -0.08 | -1.15 | 6.5599999 | 6.5599999 | 6.385 | 341240 |
| 1712961300 | 6.535 | 0.03 | 0.46 | 6.5199999 | 6.55 | 6.49 | 696915 |
| 1712874900 | 6.505 | -0.03 | -0.38 | 6.5199999 | 6.54 | 6.49 | 84142 |
| 1712788500 | 6.53 | -0.02 | -0.31 | 6.5199999 | 6.5599999 | 6.5199999 | 236793 |
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
