We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.19 | -2.85285285285 | 6.66 | 6.76 | 6.44 | 486786 | 6.58015693 | CS |
4 | -0.29 | -4.2899408284 | 6.76 | 6.84 | 6.44 | 374308 | 6.65883815 | CS |
12 | -0.4 | -5.82241630277 | 6.87 | 7.05 | 6.44 | 341916 | 6.76196018 | CS |
26 | 0.57 | 9.66101694915 | 5.9 | 7.05 | 5.55 | 341350 | 6.61558347 | CS |
52 | -0.22 | -3.28849028401 | 6.69 | 7.17 | 5.55 | 305200 | 6.66828665 | CS |
156 | -5.92 | -47.7804681195 | 12.39 | 12.67 | 5.55 | 208927 | 7.94930923 | CS |
260 | -5.95 | -47.9066022544 | 12.42 | 13.21 | 5.3 | 179387 | 8.72143195 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713998400 | 6.47 | -0.11 | -1.67 | 6.62 | 6.62 | 6.44 | 868893 |
1713912000 | 6.58 | 0.01 | 0.15 | 6.58 | 6.65 | 6.5599999 | 342060 |
1713825600 | 6.57 | -0.11 | -1.65 | 6.6 | 6.65 | 6.565 | 375241 |
1713566400 | 6.68 | -0.04 | -0.60 | 6.72 | 6.76 | 6.64 | 474254 |
1713480000 | 6.72 | 0.05 | 0.75 | 6.66 | 6.75 | 6.64 | 373480 |
1713393600 | 6.67 | 0.08 | 1.21 | 6.59 | 6.74 | 6.59 | 498366 |
1713307200 | 6.59 | 0.01 | 0.15 | 6.64 | 6.6783 | 6.55 | 345681 |
1713220800 | 6.58 | -0.04 | -0.60 | 6.64 | 6.74 | 6.57 | 523896 |
1712961600 | 6.62 | -0.07 | -1.05 | 6.7 | 6.71 | 6.62 | 392325 |
1712875200 | 6.69 | -0.05 | -0.74 | 6.76 | 6.76 | 6.69 | 432141 |
1712788800 | 6.74 | -0.04 | -0.52 | 6.73 | 6.78 | 6.7 | 330045 |
1712702400 | 6.7752 | 0.01 | 0.08 | 6.78 | 6.8 | 6.7401 | 232572 |
1712616000 | 6.77 | 0.04 | 0.59 | 6.73 | 6.79 | 6.73 | 192514 |
1712356800 | 6.73 | 0 | 0.00 | 6.75 | 6.775 | 6.7 | 233338 |
1712270400 | 6.73 | -0.04 | -0.59 | 6.83 | 6.84 | 6.72 | 411137 |
1712184000 | 6.77 | 0.01 | 0.15 | 6.75 | 6.8 | 6.75 | 212998 |
1712097600 | 6.76 | -0.04 | -0.59 | 6.77 | 6.8 | 6.72 | 243779 |
1712011200 | 6.8 | 0.02 | 0.29 | 6.8 | 6.81 | 6.75 | 356768 |
1711665600 | 6.78 | 0.03 | 0.44 | 6.76 | 6.81 | 6.75 | 272358 |
1711579200 | 6.75 | 0.01 | 0.15 | 6.75 | 6.77 | 6.65 | 442576 |
1711492800 | 6.74 | 0.03 | 0.45 | 6.75 | 6.75 | 6.7212 | 225803 |
1711406400 | 6.71 | -0.01 | -0.15 | 6.75 | 6.7601 | 6.7 | 477466 |
1711147200 | 6.72 | -0.09 | -1.32 | 6.81 | 6.81 | 6.72 | 517999 |
1711060800 | 6.81 | -0.08 | -1.16 | 6.9 | 6.9018 | 6.8 | 345747 |
1710974400 | 6.89 | -0.15 | -2.13 | 6.93 | 6.95 | 6.86 | 432371 |
1710888000 | 7.04 | 0.03 | 0.43 | 7.04 | 7.05 | 7 | 509245 |
1710801600 | 7.01 | 0.07 | 1.01 | 6.99 | 7.03 | 6.97 | 507925 |
1710542400 | 6.94 | 0.01 | 0.14 | 6.93 | 6.94 | 6.91 | 214392 |
1710456000 | 6.93 | -0.05 | -0.72 | 6.98 | 6.99 | 6.9 | 306068 |
1710369600 | 6.98 | 0.05 | 0.72 | 6.95 | 6.98 | 6.93 | 271809 |
1710283200 | 6.93 | 0.06 | 0.87 | 6.88 | 6.93 | 6.88 | 240596 |
1710196800 | 6.87 | -0.02 | -0.29 | 6.9 | 6.92 | 6.83 | 417645 |
1709941200 | 6.89 | 0.05 | 0.73 | 6.85 | 6.89 | 6.84 | 273056 |
1709854800 | 6.84 | -0.01 | -0.15 | 6.85 | 6.88 | 6.83 | 203962 |
1709768400 | 6.85 | 0.02 | 0.29 | 6.83 | 6.87 | 6.82 | 183637 |
1709682000 | 6.83 | -0.02 | -0.29 | 6.84 | 6.855 | 6.83 | 151357 |
1709595600 | 6.85 | 0.02 | 0.29 | 6.81 | 6.855 | 6.8 | 339904 |
1709336400 | 6.83 | 0.03 | 0.44 | 6.78 | 6.84 | 6.78 | 248063 |
1709250000 | 6.8 | 0.04 | 0.59 | 6.8 | 6.81 | 6.765 | 234260 |
1709163600 | 6.76 | 0 | 0.07 | 6.7 | 6.78 | 6.7 | 255974 |
1709077200 | 6.755 | 0.04 | 0.67 | 6.74 | 6.77 | 6.72 | 206262 |
1708990800 | 6.71 | -0.03 | -0.45 | 6.74 | 6.77 | 6.7 | 216737 |
1708731600 | 6.74 | -0.04 | -0.59 | 6.76 | 6.7869 | 6.74 | 242373 |
1708645200 | 6.78 | -0.01 | -0.15 | 6.81 | 6.81 | 6.77 | 265908 |
1708558800 | 6.79 | -0.08 | -1.16 | 6.76 | 6.82 | 6.7501 | 352191 |
1708472400 | 6.87 | 0.05 | 0.73 | 6.85 | 6.89 | 6.835 | 439614 |
1708126800 | 6.82 | -0.02 | -0.29 | 6.84 | 6.85 | 6.81 | 249071 |
1708040400 | 6.84 | 0.08 | 1.18 | 6.81 | 6.86 | 6.79 | 326569 |
1707954000 | 6.76 | 0.01 | 0.15 | 6.77 | 6.81 | 6.76 | 287432 |
1707867600 | 6.75 | -0.02 | -0.30 | 6.76 | 6.7691 | 6.73 | 311842 |
1707781200 | 6.77 | 0.02 | 0.30 | 6.77 | 6.7999 | 6.74 | 369948 |
1707522000 | 6.75 | 0.02 | 0.30 | 6.73 | 6.78 | 6.7201 | 379448 |
1707435600 | 6.73 | -0.02 | -0.30 | 6.73 | 6.77 | 6.72 | 303608 |
1707349200 | 6.75 | -0.01 | -0.15 | 6.79 | 6.79 | 6.75 | 248614 |
1707262800 | 6.76 | 0.07 | 1.05 | 6.71 | 6.76 | 6.71 | 295303 |
1707176400 | 6.69 | -0.07 | -1.04 | 6.79 | 6.79 | 6.6849999 | 330759 |
1706917200 | 6.76 | -0.09 | -1.31 | 6.84 | 6.84 | 6.72 | 597883 |
1706830800 | 6.85 | -0.02 | -0.29 | 6.87 | 6.87 | 6.81 | 495888 |
1706744400 | 6.87 | 0 | 0.00 | 6.86 | 6.9 | 6.8 | 543696 |
1706658000 | 6.87 | 0.01 | 0.15 | 6.84 | 6.87 | 6.82 | 151525 |
1706571600 | 6.86 | 0.04 | 0.59 | 6.81 | 6.87 | 6.8001 | 319478 |
1706312400 | 6.82 | 0.03 | 0.44 | 6.82 | 6.82 | 6.7899 | 170580 |
1706226000 | 6.79 | 0.04 | 0.59 | 6.77 | 6.8 | 6.75 | 162183 |
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