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 | 0.793650793651 | 6.3 | 6.55 | 6.1 | 6719 | 6.29089773 | CS |
| 4 | -0.65 | -9.28571428571 | 7 | 7 | 6.1 | 5348 | 6.35536586 | CS |
| 12 | -0.99 | -13.4877384196 | 7.34 | 7.75 | 6.1 | 5843 | 6.85043384 | CS |
| 26 | 0.1 | 1.6 | 6.25 | 7.75 | 6.1 | 6825 | 6.90371583 | CS |
| 52 | -0.49 | -7.16374269006 | 6.84 | 7.76 | 6.04 | 5441 | 6.79350605 | CS |
| 156 | -5.8 | -47.7366255144 | 12.15 | 12.15 | 5.37 | 12162 | 8.32971473 | CS |
| 260 | -5.8 | -47.7366255144 | 12.15 | 12.15 | 5.37 | 12162 | 8.32971473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1736548800 | 6.35 | -0.2 | -3.05 | 6.25 | 6.35 | 6.25 | 2600 |
| 1736462400 | 6.55 | 0.05 | 0.77 | 6.49 | 6.55 | 6.41 | 3300 |
| 1736376000 | 6.5 | 0.25 | 4.00 | 6.5 | 6.5 | 6.5 | 496 |
| 1736289600 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3099999 | 6.1 | 27200 |
| 1736203200 | 6.3 | -0.05 | -0.79 | 6.4 | 6.4 | 6.3 | 3500 |
| 1735944000 | 6.35 | -0.05 | -0.78 | 6.4 | 6.4 | 6.35 | 1000 |
| 1735857600 | 6.4 | 0.16 | 2.56 | 6.4 | 6.41 | 6.4 | 2800 |
| 1735684800 | 6.24 | -0.07 | -1.11 | 6.25 | 6.25 | 6.24 | 700 |
| 1735598400 | 6.3099999 | 0.01 | 0.16 | 6.35 | 6.43 | 6.3 | 2300 |
| 1735339200 | 6.3 | -0.07 | -1.10 | 6.45 | 6.45 | 6.3 | 1125 |
| 1735069200 | 6.37 | 0.12 | 1.92 | 6.58 | 6.6 | 6.36 | 3410 |
| 1734993600 | 6.25 | -0.1 | -1.57 | 6.48 | 6.57 | 6.25 | 11819 |
| 1734734400 | 6.35 | -0.15 | -2.31 | 6.555 | 6.6 | 6.35 | 11617 |
| 1734648000 | 6.5 | -0.1 | -1.52 | 6.6 | 6.6 | 6.48 | 9771 |
| 1734561600 | 6.6 | -0.01 | -0.15 | 6.75 | 6.76 | 6.6 | 2850 |
| 1734475200 | 6.61 | -0.12 | -1.78 | 7 | 7 | 6.61 | 6420 |
| 1734388800 | 6.73 | -0.37 | -5.21 | 7.04 | 7.04 | 6.73 | 3610 |
| 1734129600 | 7.1 | 0.06 | 0.85 | 6.9 | 7.1 | 6.87 | 21500 |
| 1734043200 | 7.04 | 0.25 | 3.68 | 6.91 | 7.04 | 6.9 | 16309 |
| 1733956800 | 6.79 | 0.29 | 4.46 | 6.7 | 6.79 | 6.7 | 503 |
| 1733870400 | 6.5 | -0.1 | -1.52 | 6.79 | 6.79 | 6.5 | 4200 |
| 1733784000 | 6.6 | -0.15 | -2.22 | 6.8 | 6.8 | 6.4 | 14375 |
| 1733524800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1733438400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 700 |
| 1733352000 | 6.75 | -0.05 | -0.74 | 6.95 | 6.95 | 6.75 | 3000 |
| 1733265600 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1733179200 | 6.8 | -0.14 | -2.02 | 6.95 | 6.95 | 6.8 | 2700 |
| 1732920000 | 6.94 | 0.06 | 0.87 | 6.83 | 6.94 | 6.82 | 3500 |
| 1732833600 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1732747200 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1732660800 | 6.88 | 0.02 | 0.29 | 6.93 | 7.36 | 6.68 | 10000 |
| 1732574400 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1732315200 | 6.86 | 0.01 | 0.15 | 6.94 | 6.94 | 6.85 | 2800 |
| 1732228800 | 6.85 | 0.04 | 0.59 | 6.72 | 6.99 | 6.72 | 9200 |
| 1732142400 | 6.81 | -0.19 | -2.71 | 6.82 | 6.94 | 6.81 | 5500 |
| 1732056000 | 7 | 0.06 | 0.86 | 7 | 7 | 7 | 1520 |
| 1731969600 | 6.94 | 0.14 | 2.06 | 6.85 | 7 | 6.68 | 20501 |
| 1731710400 | 6.8 | 0 | 0.00 | 6.8 | 6.94 | 6.8 | 3100 |
| 1731624000 | 6.8 | -0.07 | -1.02 | 6.85 | 6.85 | 6.69 | 3343 |
| 1731537600 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 515 |
| 1731451200 | 6.87 | -0.39 | -5.37 | 6.97 | 7.05 | 6.87 | 14000 |
| 1731364800 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 2 |
| 1731105600 | 7.26 | 0.01 | 0.14 | 7.05 | 7.26 | 6.96 | 7216 |
| 1731019200 | 7.25 | 0.23 | 3.28 | 6.87 | 7.25 | 6.85 | 9000 |
| 1730932800 | 7.02 | -0.01 | -0.14 | 7.29 | 7.29 | 6.85 | 8950 |
| 1730846400 | 7.03 | -0.17 | -2.36 | 7.16 | 7.17 | 7.03 | 20805 |
| 1730760000 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1730497200 | 7.2 | 0.05 | 0.70 | 7.11 | 7.2 | 7.11 | 800 |
| 1730410800 | 7.15 | -0.37 | -4.92 | 7.52 | 7.52 | 7.1 | 28800 |
| 1730324400 | 7.52 | -0.18 | -2.34 | 7.54 | 7.54 | 7.5 | 8000 |
| 1730238000 | 7.7 | -0.05 | -0.65 | 7.63 | 7.75 | 7.63 | 3050 |
| 1730151600 | 7.75 | 0.35 | 4.73 | 7.49 | 7.75 | 7.34 | 9495 |
| 1729892400 | 7.4 | -0.09 | -1.20 | 7.37 | 7.4 | 7.32 | 3718 |
| 1729806000 | 7.49 | 0.15 | 2.04 | 7.445 | 7.5 | 7.445 | 1355 |
| 1729719600 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1729633200 | 7.34 | 0.01 | 0.14 | 7.34 | 7.34 | 7.34 | 100 |
| 1729546800 | 7.33 | -0.02 | -0.27 | 7.33 | 7.39 | 7.29 | 10413 |
| 1729287600 | 7.35 | 0 | 0.00 | 7.3 | 7.35 | 7.3 | 1009 |
| 1729201200 | 7.35 | 0.01 | 0.14 | 7.35 | 7.46 | 7.3 | 11133 |
| 1729114800 | 7.34 | -0.01 | -0.14 | 7.31 | 7.38 | 7.3 | 8415 |
| 1729028400 | 7.35 | 0.05 | 0.68 | 7.29 | 7.45 | 7.29 | 5119 |
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
