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 | 0.01 | 0.151057401813 | 6.62 | 6.65 | 6.6 | 760573 | 6.6117055 | CS |
| 4 | -0.065 | -0.970873786408 | 6.695 | 6.76 | 6.595 | 894850 | 6.63863766 | CS |
| 12 | 0.38 | 6.08 | 6.25 | 6.91 | 6.17 | 6460248 | 6.709071 | CS |
| 26 | 0.84 | 14.5077720207 | 5.79 | 6.91 | 4.97 | 6082701 | 6.33389405 | CS |
| 52 | 2.4 | 56.7375886525 | 4.23 | 6.91 | 4.09 | 4597204 | 5.93155218 | CS |
| 156 | -1.44 | -17.843866171 | 8.07 | 9.86 | 2.82 | 3163810 | 5.9671599 | CS |
| 260 | 0.56 | 9.22570016474 | 6.07 | 11.51 | 2.82 | 2912676 | 6.61065172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 6.63 | 0.01 | 0.15 | 6.62 | 6.655 | 6.62 | 605680 |
| 1733182500 | 6.62 | 0.01 | 0.15 | 6.6 | 6.65 | 6.6 | 521538 |
| 1732917840 | 6.61 | 0 | 0.00 | 6.62 | 6.63 | 6.61 | 372172 |
| 1732750500 | 6.61 | 0 | 0.00 | 6.62 | 6.65 | 6.6 | 1635150 |
| 1732664100 | 6.61 | -0.01 | -0.15 | 6.62 | 6.64 | 6.6 | 528449 |
| 1732577700 | 6.62 | -0.02 | -0.30 | 6.62 | 6.66 | 6.62 | 857598 |
| 1732318500 | 6.64 | 0.03 | 0.45 | 6.63 | 6.65 | 6.61 | 769155 |
| 1732232100 | 6.61 | 0 | 0.00 | 6.64 | 6.69 | 6.595 | 1703726 |
| 1732145700 | 6.61 | -0.02 | -0.30 | 6.62 | 6.63 | 6.61 | 591061 |
| 1732059300 | 6.63 | -0.01 | -0.15 | 6.61 | 6.64 | 6.605 | 705714 |
| 1731972900 | 6.64 | 0 | 0.08 | 6.62 | 6.65 | 6.61 | 867967 |
| 1731713700 | 6.635 | -0.01 | -0.08 | 6.66 | 6.68 | 6.62 | 952244 |
| 1731627300 | 6.64 | 0.01 | 0.15 | 6.63 | 6.67 | 6.63 | 998583 |
| 1731540900 | 6.63 | -0.02 | -0.30 | 6.66 | 6.67 | 6.61 | 1398470 |
| 1731454500 | 6.65 | -0.01 | -0.15 | 6.67 | 6.67 | 6.64 | 480380 |
| 1731368100 | 6.66 | 0.02 | 0.30 | 6.63 | 6.68 | 6.63 | 779859 |
| 1731108900 | 6.64 | -0.01 | -0.15 | 6.68 | 6.68 | 6.61 | 784164 |
| 1731022500 | 6.65 | -0.05 | -0.75 | 6.7 | 6.73 | 6.635 | 1083054 |
| 1730936100 | 6.7 | -0.01 | -0.15 | 6.64 | 6.76 | 6.64 | 1573938 |
| 1730849700 | 6.71 | -0.01 | -0.15 | 6.72 | 6.74 | 6.69 | 668043 |
| 1730763300 | 6.72 | 0 | 0.00 | 6.72 | 6.755 | 6.7 | 788440 |
| 1730500500 | 6.72 | 0 | 0.00 | 6.71 | 6.75 | 6.67 | 1071255 |
| 1730414100 | 6.72 | -0.02 | -0.30 | 6.76 | 6.76 | 6.715 | 572427 |
| 1730327700 | 6.74 | -0.05 | -0.74 | 6.77 | 6.805 | 6.73 | 883014 |
| 1730241300 | 6.79 | 0.05 | 0.74 | 6.74 | 6.79 | 6.74 | 757367 |
| 1730154900 | 6.74 | -0.03 | -0.44 | 6.77 | 6.78 | 6.72 | 536233 |
| 1729895700 | 6.77 | -0.05 | -0.73 | 6.82 | 6.84 | 6.76 | 508085 |
| 1729809300 | 6.82 | 0.13 | 1.94 | 6.7 | 6.82 | 6.695 | 3864350 |
| 1729722900 | 6.69 | -0.06 | -0.89 | 6.74 | 6.76 | 6.67 | 1814256 |
| 1729636500 | 6.75 | -0.01 | -0.15 | 6.74 | 6.76 | 6.74 | 396505 |
| 1729550100 | 6.76 | -0.11 | -1.60 | 6.865 | 6.87 | 6.74 | 1198182 |
| 1729290900 | 6.87 | 0.15 | 2.23 | 6.75 | 6.885 | 6.74 | 1785020 |
| 1729204500 | 6.72 | -0.02 | -0.30 | 6.73 | 6.7688 | 6.66 | 955435 |
| 1729118100 | 6.74 | 0.03 | 0.37 | 6.7 | 6.75 | 6.69 | 888015 |
| 1729031700 | 6.715 | 0.01 | 0.22 | 6.7 | 6.745 | 6.6849999 | 855624 |
| 1728945300 | 6.7 | 0.03 | 0.45 | 6.66 | 6.7 | 6.66 | 1876586 |
| 1728686100 | 6.67 | 0.04 | 0.60 | 6.63 | 6.67 | 6.61 | 1278566 |
| 1728599700 | 6.63 | -0.02 | -0.30 | 6.62 | 6.67 | 6.5900999 | 990276 |
| 1728513300 | 6.65 | -0.02 | -0.30 | 6.65 | 6.686 | 6.64 | 1361345 |
| 1728426900 | 6.67 | -0.07 | -1.04 | 6.75 | 6.75 | 6.6449999 | 3948028 |
| 1728340500 | 6.74 | -0.01 | -0.15 | 6.72 | 6.76 | 6.71 | 1778571 |
| 1728081300 | 6.75 | -0.09 | -1.32 | 6.86 | 6.88 | 6.72 | 3735070 |
| 1727994900 | 6.84 | 0.09 | 1.33 | 6.72 | 6.85 | 6.71 | 3326815 |
| 1727908500 | 6.75 | 0.01 | 0.15 | 6.76 | 6.8 | 6.725 | 5442439 |
| 1727822100 | 6.74 | -0.01 | -0.15 | 6.72 | 6.85 | 6.72 | 4909911 |
| 1727735700 | 6.75 | -0.03 | -0.44 | 6.73 | 6.78 | 6.64 | 3178573 |
| 1727476500 | 6.78 | -0.01 | -0.15 | 6.79 | 6.91 | 6.735 | 36031427 |
| 1727390100 | 6.79 | -0.05 | -0.73 | 6.84 | 6.87 | 6.78 | 44225489 |
| 1727303700 | 6.84 | -0.05 | -0.73 | 6.82 | 6.91 | 6.8 | 38334923 |
| 1727217300 | 6.89 | 0.1 | 1.47 | 6.78 | 6.91 | 6.78 | 19091065 |
| 1727130900 | 6.79 | 0.09 | 1.34 | 6.68 | 6.83 | 6.67 | 16561501 |
| 1726871700 | 6.7 | 0.01 | 0.15 | 6.67 | 6.74 | 6.66 | 14754350 |
| 1726785300 | 6.69 | 0.04 | 0.60 | 6.69 | 6.7 | 6.65 | 27287893 |
| 1726698900 | 6.65 | -0.01 | -0.15 | 6.65 | 6.76 | 6.64 | 14766286 |
| 1726612500 | 6.66 | -0.04 | -0.60 | 6.7 | 6.72 | 6.64 | 16498791 |
| 1726526100 | 6.7 | 0.24 | 3.72 | 6.6 | 6.75986 | 6.58 | 40918401 |
| 1726266900 | 6.46 | -0.01 | -0.15 | 6.49 | 6.53 | 6.3949999 | 12512392 |
| 1726180500 | 6.47 | 0.04 | 0.62 | 6.43 | 6.57 | 6.33 | 21366672 |
| 1726094100 | 6.43 | 0.18 | 2.88 | 6.25 | 6.44 | 6.24 | 9382554 |
| 1726007700 | 6.25 | -0.03 | -0.48 | 6.28 | 6.28 | 6.17 | 6707860 |
| 1725921300 | 6.28 | 0.04 | 0.64 | 6.25 | 6.3099999 | 6.21 | 10541858 |
| 1725662100 | 6.24 | 0.03 | 0.48 | 6.23 | 6.26 | 6.16 | 7441756 |
| 1725575700 | 6.21 | 0.03 | 0.49 | 6.18 | 6.25 | 6.155 | 4570747 |
| 1725489300 | 6.18 | -0.01 | -0.16 | 6.19 | 6.25 | 6.13 | 3642084 |
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
