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 | -0.1476 | -2.17058823529 | 6.8 | 6.8 | 6.63 | 63728 | 6.71867782 | CS |
| 4 | -0.1076 | -1.59171597633 | 6.76 | 6.8 | 6.63 | 64590 | 6.73131421 | CS |
| 12 | -0.0476 | -0.710447761194 | 6.7 | 6.89 | 6.52 | 87485 | 6.75013774 | CS |
| 26 | -0.2476 | -3.5884057971 | 6.9 | 6.9838 | 6.52 | 126392 | 6.74742843 | CS |
| 52 | -0.4176 | -5.90664780764 | 7.07 | 7.35 | 6.52 | 97179 | 6.84792858 | CS |
| 156 | -1.6076 | -19.4624697337 | 8.26 | 8.5586 | 6 | 66607 | 6.99954413 | CS |
| 260 | -0.5476 | -7.60555555556 | 7.2 | 10.8799 | 6 | 65528 | 8.01624398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 6.66 | -0.01 | -0.15 | 6.69 | 6.69 | 6.63 | 70225 |
| 1743028800 | 6.67 | -0.03 | -0.45 | 6.73 | 6.73 | 6.63 | 69581 |
| 1742942400 | 6.7 | 0 | 0.00 | 6.68 | 6.73 | 6.68 | 59874 |
| 1742856000 | 6.7 | -0.05 | -0.74 | 6.71 | 6.75 | 6.6866 | 71559 |
| 1742596800 | 6.75 | -0.03 | -0.44 | 6.78 | 6.79 | 6.75 | 45705 |
| 1742510400 | 6.78 | 0.01 | 0.15 | 6.8 | 6.8 | 6.752 | 71921 |
| 1742424000 | 6.77 | 0.05 | 0.74 | 6.75 | 6.77 | 6.72 | 127414 |
| 1742337600 | 6.72 | -0.01 | -0.15 | 6.7 | 6.72 | 6.69 | 39619 |
| 1742251200 | 6.73 | 0.04 | 0.60 | 6.71 | 6.75 | 6.6849999 | 84659 |
| 1741992000 | 6.69 | -0.01 | -0.15 | 6.69 | 6.725 | 6.69 | 58163 |
| 1741905600 | 6.7 | -0.01 | -0.15 | 6.73 | 6.7301 | 6.68 | 33267 |
| 1741819200 | 6.71 | 0.02 | 0.30 | 6.71 | 6.71 | 6.6801 | 31782 |
| 1741732800 | 6.69 | -0.02 | -0.30 | 6.75 | 6.75 | 6.69 | 56536 |
| 1741646400 | 6.71 | -0.04 | -0.59 | 6.73 | 6.73 | 6.7018 | 55991 |
| 1741390800 | 6.75 | 0.02 | 0.30 | 6.78 | 6.78 | 6.7208 | 64475 |
| 1741304400 | 6.73 | -0.02 | -0.30 | 6.75 | 6.7561 | 6.72 | 48201 |
| 1741218000 | 6.75 | 0 | 0.06 | 6.73 | 6.755 | 6.73 | 42439 |
| 1741131600 | 6.7458 | -0.04 | -0.65 | 6.79 | 6.79 | 6.73 | 71348 |
| 1741045200 | 6.79 | 0.05 | 0.74 | 6.77 | 6.79 | 6.745 | 106084 |
| 1740786000 | 6.74 | 0.03 | 0.45 | 6.71 | 6.75 | 6.71 | 45987 |
| 1740699600 | 6.71 | -0.01 | -0.15 | 6.76 | 6.76 | 6.7 | 107201 |
| 1740613200 | 6.72 | -0.03 | -0.44 | 6.75 | 6.7837 | 6.71 | 91803 |
| 1740526800 | 6.75 | -0.02 | -0.30 | 6.8 | 6.8 | 6.72 | 113881 |
| 1740440400 | 6.77 | 0 | 0.00 | 6.76 | 6.785 | 6.76 | 56891 |
| 1740181200 | 6.77 | -0.07 | -0.95 | 6.81 | 6.82 | 6.765 | 70374 |
| 1740094800 | 6.8352 | 0.01 | 0.08 | 6.83 | 6.84 | 6.8 | 80515 |
| 1740008400 | 6.83 | 0.03 | 0.44 | 6.8 | 6.83 | 6.77 | 76076 |
| 1739922000 | 6.8 | 0.03 | 0.44 | 6.78 | 6.8 | 6.76 | 85383 |
| 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 |
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
