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 | 0.05 | 0.719424460432 | 6.95 | 7.1754 | 6.84 | 448323 | 6.95483621 | CS |
| 4 | -0.16 | -2.23463687151 | 7.16 | 7.3604 | 6.82 | 745397 | 7.06263333 | CS |
| 12 | 0.77 | 12.3595505618 | 6.23 | 7.3604 | 5.94 | 861289 | 6.8781403 | CS |
| 26 | -1.2 | -14.6341463415 | 8.2 | 8.25 | 5.94 | 755303 | 6.88185789 | CS |
| 52 | -2.35 | -25.1336898396 | 9.35 | 10.4 | 5.94 | 610310 | 7.62001485 | CS |
| 156 | -2.9 | -29.2929292929 | 9.9 | 12.13 | 5.94 | 398818 | 8.70476662 | CS |
| 260 | 0.62 | 9.71786833856 | 6.38 | 12.13 | 3.63 | 347584 | 8.16848991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 6.94 | 0.02 | 0.29 | 6.96 | 7.015 | 6.92 | 233594 |
| 1719960000 | 6.92 | -0.07 | -1.00 | 7 | 7.01 | 6.84 | 666558 |
| 1719873600 | 6.99 | -0.03 | -0.43 | 7.12 | 7.1754 | 6.95 | 263663 |
| 1719614400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1719528000 | 7.02 | 0.09 | 1.30 | 6.94 | 7.07 | 6.94 | 393160 |
| 1719441600 | 6.93 | -0.06 | -0.86 | 6.95 | 6.97 | 6.91 | 469912 |
| 1719355200 | 6.99 | -0.04 | -0.57 | 7.06 | 7.06 | 6.95 | 537313 |
| 1719268800 | 7.03 | 0.01 | 0.14 | 7.03 | 7.0835 | 6.96 | 667913 |
| 1719009600 | 7.02 | -0.06 | -0.85 | 7.08 | 7.11 | 6.91 | 3397592 |
| 1718923200 | 7.08 | 0.11 | 1.58 | 7.02 | 7.18 | 7.02 | 764884 |
| 1718750400 | 6.97 | -0.1 | -1.41 | 7.01 | 7.07 | 6.955 | 498702 |
| 1718664000 | 7.07 | 0.12 | 1.73 | 6.93 | 7.09 | 6.92 | 751826 |
| 1718404800 | 6.95 | 0.01 | 0.14 | 6.91 | 6.95 | 6.82 | 412785 |
| 1718318400 | 6.94 | -0.22 | -3.07 | 7.16 | 7.17 | 6.89 | 905654 |
| 1718232000 | 7.16 | -0.05 | -0.69 | 7.31 | 7.3604 | 7.1 | 754676 |
| 1718145600 | 7.21 | -0.07 | -0.96 | 7.23 | 7.27 | 7.131 | 662741 |
| 1718059200 | 7.28 | 0.1 | 1.39 | 7.14 | 7.325 | 7.14 | 547719 |
| 1717800000 | 7.18 | -0.12 | -1.64 | 7.18 | 7.265 | 7.12 | 750855 |
| 1717713600 | 7.3 | 0.05 | 0.69 | 7.18 | 7.35 | 7.18 | 472383 |
| 1717627200 | 7.25 | 0.13 | 1.83 | 7.16 | 7.26 | 7.12 | 498815 |
| 1717540800 | 7.12 | -0.06 | -0.84 | 7.12 | 7.216 | 7.11 | 731820 |
| 1717454400 | 7.18 | -0.02 | -0.28 | 7.23 | 7.28 | 7.13 | 562794 |
| 1717195200 | 7.2 | 0.01 | 0.14 | 7.19 | 7.32 | 7.165 | 715437 |
| 1717108800 | 7.19 | 0.14 | 1.99 | 7.07 | 7.23 | 7.03 | 675361 |
| 1717022400 | 7.05 | -0.06 | -0.84 | 7.03 | 7.07 | 6.925 | 517528 |
| 1716936000 | 7.11 | 0.01 | 0.14 | 7.13 | 7.265 | 7.045 | 902731 |
| 1716590400 | 7.1 | 0.17 | 2.45 | 6.93 | 7.13 | 6.87 | 920278 |
| 1716504000 | 6.93 | -0.15 | -2.12 | 7.08 | 7.09 | 6.86 | 708492 |
| 1716417600 | 7.08 | -0.12 | -1.67 | 7.21 | 7.21 | 7.06 | 455272 |
| 1716331200 | 7.2 | -0.06 | -0.83 | 7.2 | 7.25 | 7.135 | 612396 |
| 1716244800 | 7.26 | 0.04 | 0.55 | 7.21 | 7.3 | 7.16 | 379467 |
| 1715985600 | 7.22 | -0.09 | -1.23 | 7.29 | 7.295 | 7.15 | 596199 |
| 1715899200 | 7.31 | 0.16 | 2.24 | 7.16 | 7.31 | 7.1205 | 573855 |
| 1715812800 | 7.15 | 0.19 | 2.73 | 6.99 | 7.165 | 6.97 | 766853 |
| 1715726400 | 6.96 | -0.08 | -1.14 | 7.05 | 7.14 | 6.89 | 832498 |
| 1715640000 | 7.04 | -0.08 | -1.12 | 7.15 | 7.19 | 6.99 | 834841 |
| 1715380800 | 7.12 | -0.1 | -1.39 | 7.2 | 7.29 | 7.08 | 1968936 |
| 1715294400 | 7.22 | -0.1 | -1.37 | 7.32 | 7.33 | 7.132 | 1440742 |
| 1715208000 | 7.32 | 0.21 | 2.95 | 7.09 | 7.33 | 7.05 | 1106241 |
| 1715121600 | 7.11 | -0.11 | -1.52 | 7.25 | 7.25 | 6.99 | 1229422 |
| 1715035200 | 7.22 | 0.15 | 2.12 | 7.11 | 7.26 | 7.1 | 1067961 |
| 1714776000 | 7.07 | 0.32 | 4.74 | 6.84 | 7.14 | 6.8 | 1448405 |
| 1714689600 | 6.75 | 0.06 | 0.90 | 6.74 | 6.83 | 6.68 | 666657 |
| 1714603200 | 6.69 | 0.05 | 0.75 | 6.69 | 6.8 | 6.58 | 770716 |
| 1714516800 | 6.64 | 0.04 | 0.61 | 6.57 | 6.67 | 6.51 | 556152 |
| 1714430400 | 6.6 | -0.03 | -0.45 | 6.67 | 6.69 | 6.545 | 654356 |
| 1714171200 | 6.63 | -0.2 | -2.93 | 6.81 | 6.86 | 6.59 | 842955 |
| 1714084800 | 6.83 | 0.21 | 3.17 | 6.62 | 6.84 | 6.51 | 1712525 |
| 1713998400 | 6.62 | 0.1 | 1.53 | 6.5199999 | 6.64 | 6.49 | 679266 |
| 1713912000 | 6.5199999 | 0.03 | 0.46 | 6.48 | 6.63 | 6.46 | 833509 |
| 1713825600 | 6.49 | 0.04 | 0.62 | 6.39 | 6.545 | 6.36 | 1005381 |
| 1713566400 | 6.45 | 0.02 | 0.31 | 6.41 | 6.55 | 6.38 | 1672736 |
| 1713480000 | 6.43 | 0.21 | 3.38 | 6.22 | 6.44 | 6.22 | 984358 |
| 1713393600 | 6.22 | 0.11 | 1.80 | 6.15 | 6.255 | 6.135 | 1036516 |
| 1713307200 | 6.11 | 0.01 | 0.16 | 6.0599999 | 6.14 | 5.94 | 1117509 |
| 1713220800 | 6.1 | 0.04 | 0.66 | 6.09 | 6.12 | 6.015 | 1045074 |
| 1712961600 | 6.0599999 | -0.11 | -1.78 | 6.14 | 6.23 | 6.01 | 740934 |
| 1712875200 | 6.17 | 0.03 | 0.49 | 6.16 | 6.2699999 | 6 | 1261870 |
| 1712788800 | 6.14 | -0.18 | -2.85 | 6.23 | 6.24 | 6.0599999 | 1048251 |
| 1712702400 | 6.32 | 0.06 | 0.96 | 6.3 | 6.39 | 6.26 | 695050 |
| 1712616000 | 6.26 | -0.08 | -1.26 | 6.36 | 6.41 | 6.23 | 751856 |
| 1712356800 | 6.34 | -0.08 | -1.25 | 6.35 | 6.36 | 6.26 | 573589 |
| 1712270400 | 6.42 | 0.08 | 1.26 | 6.38 | 6.46 | 6.35 | 627968 |
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
