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 | -0.44 | -6.63650075415 | 6.63 | 6.65 | 6.165 | 452113 | 6.40700061 | CS |
| 4 | -0.29 | -4.47530864198 | 6.48 | 6.65 | 6 | 648377 | 6.31405849 | CS |
| 12 | -0.78 | -11.1908177905 | 6.97 | 7.22 | 6 | 754286 | 6.62498606 | CS |
| 26 | 0.16 | 2.65339966833 | 6.03 | 7.22 | 5.66 | 767837 | 6.3375708 | CS |
| 52 | -0.15 | -2.36593059937 | 6.34 | 7.22 | 5.66 | 777540 | 6.39873455 | CS |
| 156 | -3.58 | -36.6427840328 | 9.77 | 10.58 | 5.31 | 808172 | 7.1814876 | CS |
| 260 | -5.79 | -48.3305509182 | 11.98 | 12.42 | 2.32 | 909763 | 7.53836337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 6.19 | -0.12 | -1.90 | 6.3099999 | 6.35 | 6.165 | 459060 |
| 1731627600 | 6.3099999 | -0.2 | -3.07 | 6.57 | 6.57 | 6.3099999 | 474348 |
| 1731541200 | 6.51 | 0 | 0.00 | 6.515 | 6.6 | 6.47 | 337122 |
| 1731454800 | 6.51 | -0.02 | -0.31 | 6.45 | 6.545 | 6.43 | 543436 |
| 1731368400 | 6.53 | -0.02 | -0.31 | 6.63 | 6.65 | 6.51 | 446599 |
| 1731109200 | 6.55 | 0.15 | 2.34 | 6.39 | 6.575 | 6.33 | 1135085 |
| 1731022800 | 6.4 | -0.09 | -1.39 | 6.46 | 6.51 | 6.3705 | 603306 |
| 1730936400 | 6.49 | 0.43 | 7.10 | 6.49 | 6.515 | 6.25 | 1352406 |
| 1730850000 | 6.0599999 | -0.12 | -1.94 | 6.065 | 6.18 | 6 | 1073026 |
| 1730763600 | 6.18 | 0.07 | 1.15 | 6.08 | 6.2699999 | 6.08 | 724196 |
| 1730500800 | 6.11 | -0.01 | -0.16 | 6.15 | 6.23 | 6.09 | 605668 |
| 1730414400 | 6.12 | -0.25 | -3.92 | 6.37 | 6.37 | 6.11 | 803956 |
| 1730328000 | 6.37 | 0.07 | 1.11 | 6.295 | 6.425 | 6.29 | 623680 |
| 1730241600 | 6.3 | 0.02 | 0.32 | 6.215 | 6.32 | 6.195 | 440636 |
| 1730155200 | 6.28 | 0.06 | 0.96 | 6.3 | 6.33 | 6.25 | 310501 |
| 1729896000 | 6.22 | -0.05 | -0.80 | 6.3099999 | 6.325 | 6.2099 | 425659 |
| 1729809600 | 6.2699999 | 0.12 | 1.95 | 6.15 | 6.2699999 | 6.095 | 605136 |
| 1729723200 | 6.15 | -0.15 | -2.38 | 6.26 | 6.2699999 | 6.09 | 769012 |
| 1729636800 | 6.3 | -0.11 | -1.72 | 6.39 | 6.405 | 6.3 | 564774 |
| 1729550400 | 6.41 | -0.1 | -1.54 | 6.48 | 6.54 | 6.39 | 669936 |
| 1729291200 | 6.51 | -0.07 | -1.06 | 6.61 | 6.61 | 6.5 | 660166 |
| 1729204800 | 6.58 | -0.07 | -1.05 | 6.65 | 6.65 | 6.5599999 | 920810 |
| 1729118400 | 6.65 | 0.01 | 0.15 | 6.69 | 6.7 | 6.635 | 544221 |
| 1729032000 | 6.64 | 0.03 | 0.45 | 6.62 | 6.7492 | 6.6 | 695974 |
| 1728945600 | 6.61 | -0.05 | -0.75 | 6.66 | 6.66 | 6.58 | 334126 |
| 1728686400 | 6.66 | 0.04 | 0.60 | 6.64 | 6.67 | 6.5599999 | 816670 |
| 1728600000 | 6.62 | 0.02 | 0.30 | 6.5 | 6.62 | 6.5 | 523828 |
| 1728513600 | 6.6 | -0.11 | -1.64 | 6.71 | 6.74 | 6.6 | 564734 |
| 1728427200 | 6.71 | -0.14 | -2.04 | 6.86 | 6.86 | 6.6449999 | 893665 |
| 1728340800 | 6.85 | -0.29 | -4.06 | 7.1 | 7.17 | 6.85 | 682491 |
| 1728081600 | 7.14 | 0.23 | 3.33 | 6.99 | 7.22 | 6.98 | 1913106 |
| 1727995200 | 6.91 | -0.05 | -0.72 | 6.9 | 6.945 | 6.835 | 784523 |
| 1727908800 | 6.96 | 0.05 | 0.72 | 6.875 | 6.98 | 6.875 | 2271398 |
| 1727822400 | 6.91 | 0.05 | 0.73 | 6.86 | 6.955 | 6.76 | 759628 |
| 1727735520 | 6.86 | -0.01 | -0.15 | 6.83 | 6.88 | 6.79 | 1005352 |
| 1727476800 | 6.87 | -0.06 | -0.87 | 6.98 | 7 | 6.86 | 634167 |
| 1727390400 | 6.93 | 0.09 | 1.32 | 6.91 | 6.955 | 6.855 | 685659 |
| 1727304000 | 6.84 | -0.15 | -2.15 | 6.97 | 6.97 | 6.82 | 969705 |
| 1727217600 | 6.99 | 0.03 | 0.43 | 6.96 | 7.01 | 6.925 | 631152 |
| 1727131200 | 6.96 | -0.04 | -0.57 | 7.06 | 7.08 | 6.9 | 1190453 |
| 1726872000 | 7 | 0.03 | 0.43 | 6.86 | 7.035 | 6.85 | 2232216 |
| 1726785600 | 6.97 | 0.42 | 6.41 | 6.66 | 6.98 | 6.66 | 1066821 |
| 1726699200 | 6.55 | 0.01 | 0.15 | 6.54 | 6.7 | 6.495 | 1010620 |
| 1726612800 | 6.54 | 0.14 | 2.19 | 6.44 | 6.61 | 6.44 | 676469 |
| 1726526400 | 6.4 | -0.05 | -0.78 | 6.47 | 6.505 | 6.4 | 473784 |
| 1726267200 | 6.45 | 0.01 | 0.16 | 6.51 | 6.515 | 6.425 | 456210 |
| 1726180800 | 6.44 | 0.07 | 1.10 | 6.38 | 6.45 | 6.355 | 401572 |
| 1726094400 | 6.37 | 0.14 | 2.25 | 6.19 | 6.38 | 6.18 | 1155206 |
| 1726008000 | 6.23 | -0.1 | -1.58 | 6.32 | 6.33 | 6.2 | 581654 |
| 1725921600 | 6.33 | -0.06 | -0.94 | 6.36 | 6.4 | 6.3099999 | 557107 |
| 1725662400 | 6.39 | -0.09 | -1.39 | 6.515 | 6.5599999 | 6.38 | 592927 |
| 1725576000 | 6.48 | -0.1 | -1.52 | 6.62 | 6.64 | 6.48 | 578110 |
| 1725489600 | 6.58 | -0.15 | -2.23 | 6.7 | 6.83 | 6.57 | 642483 |
| 1725403200 | 6.73 | -0.06 | -0.88 | 6.74 | 6.8 | 6.695 | 556142 |
| 1725057600 | 6.79 | 0.05 | 0.74 | 6.77 | 6.83 | 6.695 | 815540 |
| 1724971200 | 6.74 | 0.1 | 1.51 | 6.69 | 6.805 | 6.64 | 592229 |
| 1724884800 | 6.64 | -0.04 | -0.60 | 6.65 | 6.675 | 6.5599999 | 664004 |
| 1724798400 | 6.68 | -0.15 | -2.20 | 6.79 | 6.83 | 6.66 | 550963 |
| 1724712000 | 6.83 | -0.06 | -0.87 | 6.97 | 6.97 | 6.82 | 449426 |
| 1724452800 | 6.89 | 0.17 | 2.53 | 6.79 | 6.94 | 6.76 | 723637 |
| 1724366400 | 6.72 | -0.02 | -0.30 | 6.75 | 6.8 | 6.72 | 337639 |
| 1724280000 | 6.74 | 0.14 | 2.12 | 6.64 | 6.75 | 6.565 | 533169 |
| 1724193600 | 6.6 | -0.13 | -1.93 | 6.69 | 6.7 | 6.535 | 628282 |
| 1724107200 | 6.73 | 0.21 | 3.22 | 6.53 | 6.74 | 6.525 | 568156 |
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
