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 | -0.34 | -4.89913544669 | 6.94 | 6.96 | 6.5 | 8003760 | 6.73548532 | CS |
| 4 | -0.2 | -2.94117647059 | 6.8 | 7.36 | 6.45 | 10483810 | 6.92143645 | CS |
| 12 | -0.25 | -3.6496350365 | 6.85 | 7.72 | 6.45 | 10293495 | 6.99771207 | CS |
| 26 | -1.3 | -16.4556962025 | 7.9 | 8.58 | 6.11 | 15154182 | 7.27012182 | CS |
| 52 | -7.69 | -53.8138558432 | 14.29 | 14.59 | 6.11 | 14517575 | 8.55467555 | CS |
| 156 | -8.77 | -57.0592062459 | 15.37 | 15.41 | 5.51 | 11247991 | 9.26073479 | CS |
| 260 | -12.23 | -64.9495485927 | 18.83 | 22.78 | 5.51 | 8744953 | 11.25758071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 6.6 | -0.08 | -1.20 | 6.65 | 6.67 | 6.5 | 9499400 |
| 1721770140 | 6.68 | -0.13 | -1.91 | 6.78 | 6.79 | 6.65 | 6243000 |
| 1721683800 | 6.81 | 0.03 | 0.44 | 6.8 | 6.87 | 6.77 | 5594000 |
| 1721424600 | 6.78 | -0.04 | -0.59 | 6.82 | 6.96 | 6.7 | 7660200 |
| 1721338200 | 6.82 | -0.16 | -2.29 | 6.94 | 6.95 | 6.71 | 11022200 |
| 1721251800 | 6.98 | -0.1 | -1.41 | 7.03 | 7.13 | 6.97 | 7233800 |
| 1721165340 | 7.08 | -0.1 | -1.39 | 7.17 | 7.22 | 7.04 | 7992500 |
| 1721079000 | 7.18 | 0.22 | 3.16 | 6.94 | 7.19 | 6.93 | 12489600 |
| 1720819800 | 6.96 | -0.3 | -4.13 | 7.28 | 7.28 | 6.95 | 12650000 |
| 1720733400 | 7.26 | 0.2 | 2.83 | 7.27 | 7.36 | 7.11 | 40653900 |
| 1720647000 | 7.06 | 0.17 | 2.47 | 7.04 | 7.18 | 6.88 | 10487500 |
| 1720560540 | 6.89 | 0.1 | 1.47 | 6.78 | 6.92 | 6.74 | 5106300 |
| 1720474200 | 6.79 | -0.18 | -2.58 | 6.96 | 6.97 | 6.78 | 7594400 |
| 1720215000 | 6.97 | 0.07 | 1.01 | 6.88 | 7 | 6.82 | 6181600 |
| 1720128540 | 6.9 | 0.17 | 2.53 | 6.86 | 7.04 | 6.82 | 9766900 |
| 1720042200 | 6.73 | 0.23 | 3.54 | 6.59 | 6.82 | 6.57 | 8281000 |
| 1719955800 | 6.5 | -0.06 | -0.91 | 6.57 | 6.66 | 6.45 | 8889500 |
| 1719869400 | 6.5599999 | -0.1 | -1.50 | 6.66 | 6.69 | 6.55 | 10263200 |
| 1719610200 | 6.66 | -0.28 | -4.03 | 6.91 | 6.97 | 6.59 | 12444100 |
| 1719523800 | 6.94 | 0.21 | 3.12 | 6.8 | 6.98 | 6.72 | 9623100 |
| 1719437400 | 6.73 | -0.24 | -3.44 | 6.93 | 6.93 | 6.66 | 12019000 |
| 1719351000 | 6.97 | -0.03 | -0.43 | 6.93 | 7.14 | 6.93 | 6908900 |
| 1719264600 | 7 | 0.36 | 5.42 | 6.71 | 7.04 | 6.69 | 10221700 |
| 1719005400 | 6.64 | 0.05 | 0.76 | 6.55 | 6.77 | 6.45 | 13309700 |
| 1718918940 | 6.59 | -0.24 | -3.51 | 6.93 | 7.02 | 6.5599999 | 8353300 |
| 1718832540 | 6.83 | 0.1 | 1.49 | 6.8 | 6.87 | 6.62 | 4257800 |
| 1718746200 | 6.73 | -0.03 | -0.44 | 6.78 | 6.89 | 6.72 | 4473500 |
| 1718659800 | 6.76 | -0.09 | -1.31 | 6.83 | 6.88 | 6.71 | 6577000 |
| 1718400600 | 6.85 | 0.25 | 3.79 | 6.6 | 6.97 | 6.5599999 | 9879100 |
| 1718314200 | 6.6 | -0.31 | -4.49 | 6.96 | 7.08 | 6.54 | 15819500 |
| 1718227800 | 6.91 | 0.06 | 0.88 | 7.06 | 7.16 | 6.72 | 14018200 |
| 1718141400 | 6.85 | 0.05 | 0.74 | 6.79 | 6.94 | 6.79 | 4942800 |
| 1718055000 | 6.8 | -0.08 | -1.16 | 6.85 | 7.02 | 6.78 | 7435000 |
| 1717795800 | 6.88 | -0.43 | -5.88 | 7.15 | 7.26 | 6.85 | 16431600 |
| 1717709400 | 7.31 | 0.42 | 6.10 | 6.9 | 7.37 | 6.9 | 13261400 |
| 1717622940 | 6.89 | 0 | 0.00 | 6.92 | 7.05 | 6.86 | 10843200 |
| 1717536600 | 6.89 | -0.03 | -0.43 | 6.91 | 6.97 | 6.8 | 7203900 |
| 1717450200 | 6.92 | 0 | 0.00 | 6.92 | 7.09 | 6.83 | 6835400 |
| 1717191000 | 6.92 | -0.13 | -1.84 | 7.02 | 7.09 | 6.79 | 8966600 |
| 1717018140 | 7.05 | 0.09 | 1.29 | 6.88 | 7.09 | 6.86 | 8552600 |
| 1716931740 | 6.96 | 0.15 | 2.20 | 6.97 | 7.06 | 6.85 | 9807800 |
| 1716845340 | 6.81 | -0.06 | -0.87 | 6.88 | 6.94 | 6.79 | 5543300 |
| 1716586200 | 6.87 | -0.1 | -1.43 | 6.98 | 7.04 | 6.86 | 7169900 |
| 1716499800 | 6.97 | -0.33 | -4.52 | 7.31 | 7.37 | 6.89 | 16629300 |
| 1716413340 | 7.3 | -0.3 | -3.95 | 7.52 | 7.53 | 7.25 | 13870200 |
| 1716327000 | 7.6 | 0.05 | 0.66 | 7.58 | 7.72 | 7.52 | 9860100 |
| 1716240600 | 7.55 | 0.25 | 3.42 | 7.25 | 7.64 | 7.25 | 11277000 |
| 1715981400 | 7.3 | -0.07 | -0.95 | 7.31 | 7.44 | 7.24 | 8912500 |
| 1715895000 | 7.37 | 0.02 | 0.27 | 7.43 | 7.47 | 7.28 | 8095500 |
| 1715808600 | 7.35 | 0.3 | 4.26 | 7.02 | 7.44 | 7.01 | 18091300 |
| 1715722200 | 7.05 | 0.04 | 0.57 | 6.99 | 7.17 | 6.99 | 8017900 |
| 1715635800 | 7.01 | -0.01 | -0.14 | 7.02 | 7.15 | 6.96 | 6942000 |
| 1715376600 | 7.02 | -0.29 | -3.97 | 7.37 | 7.44 | 7.02 | 10688300 |
| 1715290140 | 7.31 | -0.15 | -2.01 | 7.15 | 7.39 | 7.02 | 15472500 |
| 1715203800 | 7.46 | 0.33 | 4.63 | 7.08 | 7.46 | 7 | 13086700 |
| 1715117400 | 7.13 | 0.01 | 0.14 | 7.2 | 7.25 | 7.11 | 6796400 |
| 1715031000 | 7.12 | -0.06 | -0.84 | 7.09 | 7.23 | 7 | 8696600 |
| 1714771800 | 7.18 | 0.12 | 1.70 | 7.26 | 7.47 | 7.13 | 14254800 |
| 1714685400 | 7.06 | 0.39 | 5.85 | 6.85 | 7.1 | 6.81 | 14117700 |
| 1714512600 | 6.67 | -0.28 | -4.03 | 6.87 | 6.88 | 6.67 | 9881300 |
| 1714426200 | 6.95 | 0.27 | 4.04 | 6.69 | 6.95 | 6.65 | 12408300 |
| 1714167000 | 6.68 | 0.38 | 6.03 | 6.43 | 6.7 | 6.42 | 13191000 |
| 1714080540 | 6.3 | -0.2 | -3.08 | 6.47 | 6.47 | 6.3 | 11747900 |
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
