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 | -0.15873015873 | 6.3 | 6.36 | 6.27 | 72930 | 6.29416532 | CS |
| 4 | 0.05 | 0.801282051282 | 6.24 | 6.4 | 6.02 | 122437 | 6.29729369 | CS |
| 12 | -0.04 | -0.631911532385 | 6.33 | 6.4248 | 6.02 | 98931 | 6.29065283 | CS |
| 26 | 0.01 | 0.15923566879 | 6.28 | 6.582 | 6.02 | 87263 | 6.34777009 | CS |
| 52 | -0.04 | -0.631911532385 | 6.33 | 6.582 | 6.01 | 74605 | 6.32281242 | CS |
| 156 | -1.57 | -19.9745547074 | 7.86 | 8.28 | 5.63 | 81935 | 6.4099774 | CS |
| 260 | -2.2 | -25.9128386337 | 8.49 | 9.086 | 5.49 | 88106 | 7.19996381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 6.29 | -0.01 | -0.16 | 6.36 | 6.36 | 6.2699999 | 103965 |
| 1737157200 | 6.3 | 0 | 0.00 | 6.3099999 | 6.3455 | 6.28 | 62258 |
| 1737070800 | 6.3 | 0.01 | 0.16 | 6.29 | 6.34 | 6.28 | 59252 |
| 1736984400 | 6.29 | 0.03 | 0.48 | 6.3 | 6.34 | 6.2699999 | 66243 |
| 1736898000 | 6.26 | 0 | 0.00 | 6.2699999 | 6.3 | 6.2349 | 100812 |
| 1736811600 | 6.26 | 0 | 0.00 | 6.25 | 6.3099999 | 6.24 | 105204 |
| 1736552400 | 6.26 | -0.02 | -0.32 | 6.23 | 6.29 | 6.21 | 120618 |
| 1736379600 | 6.28 | 0 | 0.00 | 6.2699999 | 6.3229 | 6.2699999 | 82359 |
| 1736293200 | 6.28 | -0.05 | -0.79 | 6.36 | 6.36 | 6.28 | 54429 |
| 1736206800 | 6.33 | -0.03 | -0.47 | 6.35 | 6.35 | 6.3 | 68195 |
| 1735947600 | 6.36 | 0.03 | 0.39 | 6.32 | 6.37 | 6.3099999 | 39132 |
| 1735861200 | 6.335 | -0.05 | -0.71 | 6.36 | 6.37 | 6.33 | 64000 |
| 1735688400 | 6.38 | 0.18 | 2.90 | 6.23 | 6.4 | 6.23 | 565296 |
| 1735602000 | 6.2 | 0.03 | 0.49 | 6.16 | 6.22 | 6.0199999 | 191489 |
| 1735342800 | 6.17 | -0.1 | -1.59 | 6.24 | 6.26 | 6.14 | 122349 |
| 1735256400 | 6.2699999 | 0.01 | 0.16 | 6.24 | 6.29 | 6.24 | 153387 |
| 1735077840 | 6.26 | 0.03 | 0.48 | 6.23 | 6.2699999 | 6.23 | 30988 |
| 1734997200 | 6.23 | 0.04 | 0.65 | 6.19 | 6.2699999 | 6.18 | 85056 |
| 1734738000 | 6.19 | 0.02 | 0.32 | 6.19 | 6.2131 | 6.18 | 42218 |
| 1734651600 | 6.17 | -0.06 | -0.96 | 6.24 | 6.24 | 6.17 | 76387 |
| 1734565200 | 6.23 | -0.03 | -0.48 | 6.25 | 6.2699999 | 6.22 | 180979 |
| 1734478800 | 6.26 | -0.11 | -1.73 | 6.3 | 6.305 | 6.25 | 133546 |
| 1734392400 | 6.37 | 0.02 | 0.31 | 6.38 | 6.38 | 6.34 | 123315 |
| 1734133200 | 6.35 | -0.03 | -0.47 | 6.37 | 6.39 | 6.3484 | 239648 |
| 1734046800 | 6.38 | -0.01 | -0.16 | 6.37 | 6.39 | 6.36 | 88524 |
| 1733960400 | 6.39 | 0.01 | 0.16 | 6.38 | 6.4 | 6.37 | 46791 |
| 1733874000 | 6.38 | 0 | 0.00 | 6.36 | 6.39 | 6.36 | 60181 |
| 1733787600 | 6.38 | 0.01 | 0.16 | 6.39 | 6.39 | 6.3701 | 41747 |
| 1733528400 | 6.37 | -0 | -0.00 | 6.37 | 6.4 | 6.3601 | 81386 |
| 1733442000 | 6.3701 | 0.01 | 0.16 | 6.37 | 6.38 | 6.35 | 30811 |
| 1733355600 | 6.36 | -0.01 | -0.16 | 6.34 | 6.37 | 6.34 | 81822 |
| 1733269200 | 6.37 | 0.02 | 0.31 | 6.33 | 6.4169 | 6.33 | 69697 |
| 1733182800 | 6.35 | 0.03 | 0.55 | 6.36 | 6.36 | 6.32 | 69739 |
| 1732917840 | 6.315 | 0.07 | 1.04 | 6.29 | 6.3399 | 6.29 | 44197 |
| 1732750800 | 6.25 | 0 | 0.00 | 6.26 | 6.29 | 6.25 | 67579 |
| 1732664400 | 6.25 | -0.04 | -0.64 | 6.28 | 6.3 | 6.23 | 98135 |
| 1732578000 | 6.29 | 0.03 | 0.48 | 6.28 | 6.3 | 6.25 | 101388 |
| 1732318800 | 6.26 | 0.02 | 0.32 | 6.24 | 6.2699999 | 6.24 | 58028 |
| 1732232400 | 6.24 | 0.04 | 0.65 | 6.2 | 6.26 | 6.2 | 82767 |
| 1732146000 | 6.2 | 0 | 0.00 | 6.16 | 6.26 | 6.16 | 131777 |
| 1732059600 | 6.2 | 0.01 | 0.16 | 6.21 | 6.225 | 6.18 | 82783 |
| 1731973200 | 6.19 | 0.03 | 0.49 | 6.15 | 6.1990999 | 6.15 | 110383 |
| 1731714000 | 6.16 | -0.04 | -0.65 | 6.22 | 6.227 | 6.16 | 105427 |
| 1731627600 | 6.2 | -0.04 | -0.64 | 6.23 | 6.2567 | 6.195 | 240578 |
| 1731541200 | 6.24 | -0.02 | -0.32 | 6.28 | 6.3 | 6.24 | 85355 |
| 1731454800 | 6.26 | -0.11 | -1.73 | 6.3099999 | 6.3299 | 6.26 | 133352 |
| 1731368400 | 6.37 | -0.02 | -0.31 | 6.37 | 6.4248 | 6.36 | 59837 |
| 1731109200 | 6.39 | 0.02 | 0.31 | 6.36 | 6.4 | 6.3521 | 52841 |
| 1731022800 | 6.37 | 0.04 | 0.63 | 6.32 | 6.3757 | 6.32 | 75002 |
| 1730936400 | 6.33 | 0.01 | 0.16 | 6.32 | 6.34 | 6.3002 | 37316 |
| 1730850000 | 6.32 | -0.03 | -0.47 | 6.33 | 6.36 | 6.3099999 | 105293 |
| 1730763600 | 6.35 | 0 | 0.00 | 6.39 | 6.39 | 6.33 | 65722 |
| 1730500800 | 6.35 | 0.01 | 0.16 | 6.38 | 6.39 | 6.35 | 128407 |
| 1730414400 | 6.34 | 0.01 | 0.16 | 6.34 | 6.3499 | 6.3099999 | 69894 |
| 1730328000 | 6.33 | 0.03 | 0.48 | 6.33 | 6.35 | 6.3099999 | 63305 |
| 1730241600 | 6.3 | -0.05 | -0.79 | 6.33 | 6.33 | 6.3 | 29857 |
| 1730155200 | 6.35 | 0.04 | 0.63 | 6.33 | 6.36 | 6.26 | 138856 |
| 1729896000 | 6.3099999 | -0.02 | -0.32 | 6.34 | 6.38 | 6.3099999 | 171459 |
| 1729809600 | 6.33 | -0.01 | -0.08 | 6.34 | 6.37 | 6.3099999 | 87718 |
| 1729723200 | 6.335 | -0.07 | -1.02 | 6.39 | 6.39 | 6.33 | 49491 |
| 1729636800 | 6.4 | 0.02 | 0.31 | 6.41 | 6.41 | 6.38 | 65437 |
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
