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 | -0.21 | -3.26594090202 | 6.43 | 6.68 | 6.105 | 474826 | 6.44481355 | CS |
| 4 | -0.64 | -9.32944606414 | 6.86 | 6.965 | 6.105 | 475082 | 6.53015508 | CS |
| 12 | -0.53 | -7.85185185185 | 6.75 | 7.58 | 6.105 | 404673 | 6.82312023 | CS |
| 26 | -0.5 | -7.44047619048 | 6.72 | 8.0298 | 5.72 | 460053 | 6.90237787 | CS |
| 52 | -0.77 | -11.0157367668 | 6.99 | 9.5898 | 5.72 | 456786 | 7.33055524 | CS |
| 156 | -9.08 | -59.3464052288 | 15.3 | 16.43 | 2.66 | 508909 | 6.19254646 | CS |
| 260 | -18.88 | -75.219123506 | 25.1 | 33.36 | 2.66 | 502743 | 7.6983957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 6.22 | -0.09 | -1.43 | 6.23 | 6.36 | 6.105 | 449346 |
| 1732750800 | 6.3099999 | -0.14 | -2.17 | 6.42 | 6.43 | 6.245 | 315474 |
| 1732664400 | 6.45 | -0.04 | -0.62 | 6.5199999 | 6.59 | 6.42 | 361672 |
| 1732578000 | 6.49 | 0.03 | 0.46 | 6.57 | 6.68 | 6.44 | 753891 |
| 1732318800 | 6.46 | 0.08 | 1.25 | 6.47 | 6.565 | 6.415 | 449672 |
| 1732232400 | 6.38 | 0.1 | 1.59 | 6.32 | 6.44 | 6.19 | 350197 |
| 1732146000 | 6.28 | 0.04 | 0.64 | 6.24 | 6.34 | 6.15 | 265209 |
| 1732059600 | 6.24 | 0.02 | 0.32 | 6.28 | 6.29 | 6.12 | 621742 |
| 1731973200 | 6.22 | -0.07 | -1.11 | 6.2878 | 6.2988 | 6.14 | 618367 |
| 1731714000 | 6.29 | -0.23 | -3.53 | 6.58 | 6.62 | 6.285 | 316620 |
| 1731627600 | 6.5199999 | -0.03 | -0.46 | 6.5599999 | 6.5599999 | 6.42 | 401804 |
| 1731541200 | 6.55 | 0.02 | 0.31 | 6.5199999 | 6.625 | 6.46 | 635957 |
| 1731454800 | 6.53 | -0.07 | -1.06 | 6.61 | 6.77 | 6.5199999 | 377043 |
| 1731368400 | 6.6 | -0.05 | -0.75 | 6.64 | 6.7 | 6.525 | 393684 |
| 1731109200 | 6.65 | -0.06 | -0.89 | 6.59 | 6.665 | 6.43 | 438373 |
| 1731022800 | 6.71 | -0.01 | -0.15 | 6.775 | 6.85 | 6.68 | 547511 |
| 1730936400 | 6.72 | -0.17 | -2.47 | 6.675 | 6.89 | 6.272 | 1070982 |
| 1730850000 | 6.89 | 0.03 | 0.44 | 6.86 | 6.93 | 6.75 | 464134 |
| 1730763600 | 6.86 | 0.12 | 1.78 | 6.71 | 6.95 | 6.67 | 369221 |
| 1730500800 | 6.74 | -0.02 | -0.30 | 6.86 | 6.965 | 6.74 | 320535 |
| 1730414400 | 6.76 | -0.19 | -2.73 | 6.84 | 6.9139 | 6.7 | 618044 |
| 1730328000 | 6.95 | 0.02 | 0.29 | 6.94 | 7.05 | 6.86 | 467956 |
| 1730241600 | 6.93 | 0.09 | 1.32 | 6.8 | 7.07 | 6.77 | 486266 |
| 1730155200 | 6.84 | 0.2 | 3.01 | 6.72 | 6.885 | 6.7 | 238956 |
| 1729896000 | 6.64 | -0.01 | -0.15 | 6.66 | 6.6849999 | 6.53 | 393068 |
| 1729809600 | 6.65 | 0.07 | 1.06 | 6.61 | 6.67 | 6.51 | 319421 |
| 1729723200 | 6.58 | -0.19 | -2.81 | 6.76 | 6.76 | 6.5599999 | 452260 |
| 1729636800 | 6.77 | -0.05 | -0.73 | 6.85 | 6.91 | 6.74 | 570736 |
| 1729550400 | 6.82 | -0.08 | -1.16 | 6.88 | 6.88 | 6.79 | 254191 |
| 1729291200 | 6.9 | -0.04 | -0.58 | 6.94 | 6.99 | 6.89 | 173681 |
| 1729204800 | 6.94 | -0.04 | -0.57 | 7 | 7.0191 | 6.905 | 137048 |
| 1729118400 | 6.98 | 0.02 | 0.29 | 6.96 | 6.995 | 6.91 | 171765 |
| 1729032000 | 6.96 | -0.05 | -0.71 | 7.04 | 7.06 | 6.92 | 177237 |
| 1728945600 | 7.01 | -0.12 | -1.68 | 7.14 | 7.14 | 6.885 | 368392 |
| 1728686400 | 7.13 | -0.1 | -1.38 | 7.28 | 7.305 | 7.125 | 309555 |
| 1728600000 | 7.23 | -0.03 | -0.41 | 7.235 | 7.28 | 7.19 | 175864 |
| 1728513600 | 7.26 | -0.13 | -1.76 | 7.32 | 7.38 | 7.15 | 330182 |
| 1728427200 | 7.39 | 0.2 | 2.78 | 7.245 | 7.42 | 7.23 | 265482 |
| 1728340800 | 7.19 | -0.25 | -3.36 | 7.42 | 7.42 | 7.05 | 364123 |
| 1728081600 | 7.44 | 0.29 | 4.06 | 7.21 | 7.56 | 7.21 | 448373 |
| 1727995200 | 7.15 | -0.3 | -4.03 | 7.43 | 7.435 | 7.1339 | 505682 |
| 1727908800 | 7.45 | 0.06 | 0.81 | 7.365 | 7.58 | 7.34 | 561540 |
| 1727822400 | 7.39 | -0.05 | -0.67 | 7.4 | 7.5 | 7.32 | 482390 |
| 1727735520 | 7.44 | 0.12 | 1.64 | 7.3 | 7.46 | 7.29 | 401282 |
| 1727476800 | 7.32 | 0.15 | 2.09 | 7.18 | 7.33 | 7.15 | 345620 |
| 1727390400 | 7.17 | -0.02 | -0.28 | 7.31 | 7.35 | 7.14 | 240385 |
| 1727304000 | 7.19 | 0.14 | 1.99 | 7.02 | 7.25 | 7 | 315060 |
| 1727217600 | 7.05 | 0.04 | 0.57 | 7.1 | 7.17 | 7.01 | 272077 |
| 1727131200 | 7.01 | -0.37 | -5.01 | 7.37 | 7.38 | 7.01 | 312207 |
| 1726872000 | 7.38 | 0.09 | 1.23 | 7.31 | 7.39 | 7.22 | 436200 |
| 1726785600 | 7.29 | 0.44 | 6.42 | 7.14 | 7.435 | 7.116 | 644828 |
| 1726699200 | 6.85 | 0.08 | 1.18 | 6.75 | 6.87 | 6.7 | 343526 |
| 1726612800 | 6.77 | 0.16 | 2.42 | 6.69 | 6.78 | 6.655 | 307695 |
| 1726526400 | 6.61 | -0.23 | -3.36 | 6.83 | 6.83 | 6.61 | 369644 |
| 1726267200 | 6.84 | 0.02 | 0.29 | 6.84 | 6.925 | 6.84 | 277107 |
| 1726180800 | 6.82 | 0.12 | 1.79 | 6.69 | 6.83 | 6.674 | 521549 |
| 1726094400 | 6.7 | 0.16 | 2.45 | 6.57 | 6.74 | 6.49 | 294280 |
| 1726008000 | 6.54 | -0.16 | -2.39 | 6.66 | 6.66 | 6.46 | 311366 |
| 1725921600 | 6.7 | -0.02 | -0.30 | 6.72 | 6.745 | 6.63 | 396608 |
| 1725662400 | 6.72 | -0.02 | -0.30 | 6.78 | 6.78 | 6.58 | 548422 |
| 1725576000 | 6.74 | -0.03 | -0.44 | 6.74 | 6.79 | 6.62 | 632372 |
| 1725489600 | 6.77 | 0.06 | 0.89 | 6.71 | 6.825 | 6.63 | 512844 |
| 1725403200 | 6.71 | -0.35 | -4.96 | 7.03 | 7.03 | 6.7 | 481847 |
| 1725057600 | 7.06 | 0 | 0.00 | 7.12 | 7.18 | 6.99 | 1804074 |
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
