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 | -0.08 | -1.16788321168 | 6.85 | 6.86 | 6.69 | 166103 | 6.78191613 | CS |
| 4 | -0.05 | -0.733137829912 | 6.82 | 6.89 | 6.69 | 102925 | 6.81266192 | CS |
| 12 | 0.09 | 1.34730538922 | 6.68 | 6.89 | 6.52 | 114338 | 6.71985619 | CS |
| 26 | -0.36 | -5.04908835905 | 7.13 | 7.22 | 6.52 | 140386 | 6.81527273 | CS |
| 52 | -0.37 | -5.18207282913 | 7.14 | 7.35 | 6.52 | 93086 | 6.86770932 | CS |
| 156 | -2.2 | -24.5261984392 | 8.97 | 9.01 | 6 | 65422 | 7.04692747 | CS |
| 260 | -3.41 | -33.4970530452 | 10.18 | 10.8799 | 6 | 71934 | 8.13734949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.77 | 0 | 0.00 | 6.77 | 6.78 | 6.73 | 145004 |
| 1739490000 | 6.77 | 0.05 | 0.74 | 6.76 | 6.77 | 6.72 | 124576 |
| 1739403600 | 6.72 | -0.08 | -1.18 | 6.75 | 6.79 | 6.69 | 212269 |
| 1739317200 | 6.8 | -0.03 | -0.44 | 6.83 | 6.832 | 6.73 | 256776 |
| 1739230800 | 6.83 | 0.01 | 0.15 | 6.82 | 6.83 | 6.77 | 96192 |
| 1738971600 | 6.82 | -0.05 | -0.73 | 6.85 | 6.86 | 6.78 | 140704 |
| 1738885200 | 6.87 | 0 | 0.00 | 6.89 | 6.89 | 6.82 | 62122 |
| 1738798800 | 6.87 | 0.03 | 0.44 | 6.87 | 6.8854 | 6.85 | 77304 |
| 1738712400 | 6.84 | 0.04 | 0.59 | 6.82 | 6.89 | 6.81 | 88692 |
| 1738626000 | 6.8 | -0.03 | -0.44 | 6.84 | 6.8494 | 6.785 | 112631 |
| 1738366800 | 6.83 | 0.03 | 0.44 | 6.83 | 6.8691 | 6.8039 | 64878 |
| 1738280400 | 6.8 | -0.03 | -0.44 | 6.83 | 6.845 | 6.78 | 53289 |
| 1738194000 | 6.83 | 0 | 0.00 | 6.86 | 6.87 | 6.81 | 75315 |
| 1738107600 | 6.83 | -0.02 | -0.29 | 6.87 | 6.87 | 6.82 | 45480 |
| 1738021200 | 6.85 | 0.02 | 0.29 | 6.83 | 6.865 | 6.83 | 114708 |
| 1737762000 | 6.83 | -0.05 | -0.73 | 6.86 | 6.86 | 6.8 | 90116 |
| 1737675600 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1737589200 | 6.88 | 0.05 | 0.73 | 6.85 | 6.88 | 6.83 | 92982 |
| 1737502800 | 6.83 | 0.01 | 0.15 | 6.82 | 6.85 | 6.81 | 82961 |
| 1737157200 | 6.82 | 0.06 | 0.89 | 6.82 | 6.84 | 6.78 | 61655 |
| 1737070800 | 6.76 | -0.02 | -0.29 | 6.79 | 6.82 | 6.74 | 60817 |
| 1736984400 | 6.78 | 0.17 | 2.57 | 6.67 | 6.78 | 6.64 | 133146 |
| 1736898000 | 6.61 | 0.04 | 0.61 | 6.61 | 6.65 | 6.58 | 100546 |
| 1736811600 | 6.57 | 0 | 0.00 | 6.58 | 6.58 | 6.5199999 | 70545 |
| 1736552400 | 6.57 | -0.05 | -0.76 | 6.58 | 6.5941 | 6.53 | 170094 |
| 1736379600 | 6.62 | 0.01 | 0.15 | 6.61 | 6.62 | 6.555 | 141342 |
| 1736293200 | 6.61 | -0.01 | -0.15 | 6.62 | 6.635 | 6.54 | 82080 |
| 1736206800 | 6.62 | -0.03 | -0.45 | 6.65 | 6.66 | 6.57 | 79101 |
| 1735947600 | 6.65 | -0.02 | -0.30 | 6.69 | 6.7 | 6.6154 | 123991 |
| 1735861200 | 6.67 | -0.01 | -0.15 | 6.7 | 6.7 | 6.6 | 73087 |
| 1735688400 | 6.68 | 0.08 | 1.21 | 6.63 | 6.7 | 6.63 | 332887 |
| 1735602000 | 6.6 | 0.04 | 0.61 | 6.55 | 6.61 | 6.55 | 147091 |
| 1735342800 | 6.5599999 | -0.04 | -0.61 | 6.61 | 6.61 | 6.53 | 142563 |
| 1735256400 | 6.6 | 0.01 | 0.15 | 6.61 | 6.63 | 6.57 | 95880 |
| 1735077840 | 6.59 | -0.04 | -0.60 | 6.65 | 6.65 | 6.58 | 91992 |
| 1734997200 | 6.63 | -0.03 | -0.45 | 6.62 | 6.65 | 6.57 | 138370 |
| 1734738000 | 6.66 | 0.09 | 1.45 | 6.63 | 6.68 | 6.58 | 126818 |
| 1734651600 | 6.565 | -0.04 | -0.53 | 6.73 | 6.74 | 6.5599999 | 218726 |
| 1734565200 | 6.6 | -0.09 | -1.35 | 6.74 | 6.74 | 6.574 | 106663 |
| 1734478800 | 6.69 | -0.04 | -0.59 | 6.71 | 6.71 | 6.67 | 97379 |
| 1734392400 | 6.73 | 0.02 | 0.30 | 6.75 | 6.76 | 6.71 | 71197 |
| 1734133200 | 6.71 | -0.03 | -0.45 | 6.79 | 6.79 | 6.699 | 109199 |
| 1734046800 | 6.74 | -0.06 | -0.88 | 6.81 | 6.81 | 6.715 | 115338 |
| 1733960400 | 6.8 | 0.03 | 0.44 | 6.85 | 6.857 | 6.78 | 126121 |
| 1733874000 | 6.77 | -0.07 | -1.02 | 6.88 | 6.88 | 6.75 | 125404 |
| 1733787600 | 6.84 | 0 | 0.00 | 6.89 | 6.89 | 6.82 | 58071 |
| 1733528400 | 6.84 | -0.02 | -0.29 | 6.88 | 6.885 | 6.825 | 76962 |
| 1733442000 | 6.86 | 0.02 | 0.29 | 6.87 | 6.87 | 6.82 | 110531 |
| 1733355600 | 6.84 | 0.02 | 0.29 | 6.83 | 6.85 | 6.81 | 121863 |
| 1733269200 | 6.82 | 0.08 | 1.19 | 6.76 | 6.82 | 6.74 | 183233 |
| 1733182800 | 6.74 | 0.01 | 0.15 | 6.74 | 6.74 | 6.7 | 113224 |
| 1732917840 | 6.73 | 0.08 | 1.20 | 6.65 | 6.73 | 6.65 | 76311 |
| 1732750800 | 6.65 | 0.02 | 0.30 | 6.63 | 6.6792999 | 6.63 | 54695 |
| 1732664400 | 6.63 | -0.08 | -1.19 | 6.7 | 6.7001 | 6.62 | 188781 |
| 1732578000 | 6.71 | 0.04 | 0.60 | 6.71 | 6.71 | 6.67 | 56684 |
| 1732318800 | 6.67 | 0 | 0.00 | 6.68 | 6.71 | 6.655 | 200869 |
| 1732232400 | 6.67 | -0.04 | -0.60 | 6.66 | 6.67 | 6.63 | 116603 |
| 1732146000 | 6.71 | 0.05 | 0.75 | 6.68 | 6.71 | 6.66 | 103395 |
| 1732059600 | 6.66 | 0.05 | 0.76 | 6.6 | 6.69 | 6.6 | 105936 |
| 1731973200 | 6.61 | 0.02 | 0.30 | 6.6 | 6.63 | 6.59 | 100956 |
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
