We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.486223662885 | 6.17 | 6.22 | 6.14 | 126794 | 6.18144815 | CS |
| 4 | -0.08 | -1.27388535032 | 6.28 | 6.3 | 6.08 | 203363 | 6.20563645 | CS |
| 12 | -0.13 | -2.05371248025 | 6.33 | 6.37 | 6.08 | 157843 | 6.25127269 | CS |
| 26 | 0.41 | 7.08117443869 | 5.79 | 6.561 | 5.7836 | 156536 | 6.2454041 | CS |
| 52 | -0.14 | -2.20820189274 | 6.34 | 6.561 | 5.76 | 148259 | 6.19954128 | CS |
| 156 | -3.09 | -33.2615715823 | 9.29 | 9.43 | 5.76 | 153411 | 7.17585632 | CS |
| 260 | -3.41 | -35.4838709677 | 9.61 | 9.85 | 5.56 | 135469 | 7.75610117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 6.2 | 0.04 | 0.65 | 6.18 | 6.2 | 6.16 | 109401 |
| 1714084200 | 6.16 | -0.03 | -0.48 | 6.18 | 6.182 | 6.14 | 142630 |
| 1713997800 | 6.19 | -0.01 | -0.16 | 6.22 | 6.22 | 6.17 | 145715 |
| 1713911400 | 6.2 | 0.05 | 0.81 | 6.18 | 6.2 | 6.17 | 144244 |
| 1713825000 | 6.15 | 0.02 | 0.33 | 6.17 | 6.18 | 6.14 | 91979 |
| 1713565800 | 6.13 | -0.02 | -0.33 | 6.15 | 6.17 | 6.11 | 213809 |
| 1713479400 | 6.15 | 0.01 | 0.16 | 6.15 | 6.1601 | 6.12 | 59788 |
| 1713393000 | 6.14 | 0.04 | 0.66 | 6.1 | 6.14 | 6.1 | 69248 |
| 1713306600 | 6.1 | -0.05 | -0.81 | 6.11 | 6.1548 | 6.08 | 156158 |
| 1713220200 | 6.15 | -0.03 | -0.49 | 6.19 | 6.2311 | 6.12 | 392019 |
| 1712961000 | 6.18 | -0.07 | -1.12 | 6.24 | 6.26 | 6.18 | 135962 |
| 1712874600 | 6.25 | -0.01 | -0.16 | 6.28 | 6.28 | 6.24 | 215320 |
| 1712788200 | 6.26 | -0.04 | -0.63 | 6.29 | 6.29 | 6.245 | 240946 |
| 1712701800 | 6.3 | 0.04 | 0.64 | 6.2699999 | 6.3 | 6.26 | 227011 |
| 1712615400 | 6.26 | 0.05 | 0.81 | 6.22 | 6.26 | 6.22 | 265223 |
| 1712356200 | 6.2099 | -0 | -0.00 | 6.23 | 6.24 | 6.19 | 149159 |
| 1712269800 | 6.21 | -0.01 | -0.16 | 6.23 | 6.23 | 6.2 | 558548 |
| 1712183400 | 6.22 | -0.01 | -0.16 | 6.22 | 6.3 | 6.2 | 314967 |
| 1712097000 | 6.23 | -0.02 | -0.32 | 6.25 | 6.26 | 6.22 | 211101 |
| 1712010600 | 6.25 | -0.02 | -0.32 | 6.28 | 6.28 | 6.24 | 224026 |
| 1711665000 | 6.2699999 | 0.02 | 0.32 | 6.26 | 6.2699999 | 6.25 | 193158 |
| 1711578600 | 6.25 | 0.02 | 0.32 | 6.25 | 6.265 | 6.23 | 222734 |
| 1711492200 | 6.23 | -0.01 | -0.16 | 6.24 | 6.33 | 6.23 | 193381 |
| 1711405800 | 6.24 | -0.04 | -0.64 | 6.2699999 | 6.2798999 | 6.2308 | 232791 |
| 1711146600 | 6.28 | -0.01 | -0.16 | 6.3099999 | 6.3099999 | 6.2699999 | 75907 |
| 1711060200 | 6.29 | -0.01 | -0.16 | 6.29 | 6.3099999 | 6.28 | 99233 |
| 1710973800 | 6.3 | 0 | 0.00 | 6.2699999 | 6.3 | 6.26 | 184726 |
| 1710887400 | 6.3 | 0.03 | 0.48 | 6.26 | 6.3099999 | 6.26 | 84483 |
| 1710801000 | 6.2699999 | -0.05 | -0.79 | 6.28 | 6.2899 | 6.26 | 60646 |
| 1710541800 | 6.32 | 0.03 | 0.48 | 6.3099999 | 6.35 | 6.295 | 190782 |
| 1710455400 | 6.29 | -0.02 | -0.32 | 6.34 | 6.34 | 6.28 | 84529 |
| 1710369000 | 6.3099999 | -0.01 | -0.16 | 6.33 | 6.33 | 6.29 | 176056 |
| 1710282600 | 6.32 | 0.02 | 0.32 | 6.3 | 6.32 | 6.28 | 156023 |
| 1710196200 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.264 | 80043 |
| 1709940600 | 6.28 | 0 | 0.00 | 6.28 | 6.29 | 6.2699999 | 62060 |
| 1709854200 | 6.28 | 0.01 | 0.16 | 6.28 | 6.28 | 6.2699999 | 75171 |
| 1709767800 | 6.2699999 | 0.03 | 0.48 | 6.22 | 6.2699999 | 6.22 | 209915 |
| 1709681400 | 6.24 | -0.02 | -0.32 | 6.28 | 6.28 | 6.22 | 191419 |
| 1709595000 | 6.26 | -0.02 | -0.32 | 6.2699999 | 6.29 | 6.244 | 203248 |
| 1709335800 | 6.28 | -0.01 | -0.16 | 6.28 | 6.2976 | 6.2712 | 105369 |
| 1709249400 | 6.29 | 0.03 | 0.48 | 6.26 | 6.2901999 | 6.26 | 84431 |
| 1709163000 | 6.26 | 0.02 | 0.32 | 6.24 | 6.2699999 | 6.23 | 75058 |
| 1709076600 | 6.24 | -0.01 | -0.08 | 6.25 | 6.26 | 6.23 | 159783 |
| 1708990200 | 6.245 | -0.03 | -0.40 | 6.2699999 | 6.2699999 | 6.22 | 150390 |
| 1708731000 | 6.2699999 | -0.01 | -0.16 | 6.3 | 6.305 | 6.26 | 227991 |
| 1708644600 | 6.28 | -0.02 | -0.32 | 6.3099999 | 6.32 | 6.2699999 | 121046 |
| 1708558200 | 6.3 | 0 | 0.08 | 6.28 | 6.315 | 6.275 | 147564 |
| 1708471800 | 6.295 | 0.01 | 0.24 | 6.26 | 6.3 | 6.26 | 117155 |
| 1708126200 | 6.28 | -0.05 | -0.79 | 6.26 | 6.29 | 6.26 | 97455 |
| 1708039800 | 6.33 | -0.01 | -0.16 | 6.32 | 6.37 | 6.32 | 158380 |
| 1707953400 | 6.34 | 0 | 0.00 | 6.34 | 6.37 | 6.3099999 | 125616 |
| 1707867000 | 6.34 | -0.01 | -0.16 | 6.35 | 6.35 | 6.32 | 92256 |
| 1707780600 | 6.35 | 0.02 | 0.32 | 6.34 | 6.359 | 6.32 | 156168 |
| 1707521400 | 6.33 | -0.02 | -0.31 | 6.36 | 6.36 | 6.32 | 122864 |
| 1707435000 | 6.35 | -0.02 | -0.31 | 6.35 | 6.36 | 6.34 | 83625 |
| 1707348600 | 6.37 | 0.01 | 0.16 | 6.36 | 6.37 | 6.33 | 95007 |
| 1707262200 | 6.36 | 0.04 | 0.63 | 6.3 | 6.37 | 6.3 | 81714 |
| 1707175800 | 6.32 | 0.01 | 0.16 | 6.33 | 6.33 | 6.275 | 109490 |
| 1706916600 | 6.3099999 | -0.05 | -0.79 | 6.3099999 | 6.34 | 6.3099999 | 78962 |
| 1706830200 | 6.36 | 0.06 | 0.95 | 6.28 | 6.36 | 6.28 | 168916 |
| 1706743800 | 6.3 | 0.01 | 0.16 | 6.2699999 | 6.3099999 | 6.2699999 | 151157 |
| 1706657400 | 6.29 | 0.01 | 0.16 | 6.26 | 6.29 | 6.26 | 154725 |
| 1706571000 | 6.28 | 0.02 | 0.32 | 6.25 | 6.28 | 6.25 | 244782 |
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
