We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 13.2890365449 | 6.02 | 6.79 | 5.97 | 788778 | 6.56160885 | CS |
| 4 | -0.04 | -0.583090379009 | 6.86 | 6.86 | 5.79 | 792722 | 6.33159981 | CS |
| 12 | 0.76 | 12.5412541254 | 6.06 | 7.38 | 5.565 | 834167 | 6.49637659 | CS |
| 26 | 2.64 | 63.1578947368 | 4.18 | 7.38 | 3.765 | 893415 | 5.64177122 | CS |
| 52 | -1.73 | -20.2339181287 | 8.55 | 8.55 | 2.79 | 1045750 | 5.44350415 | CS |
| 156 | -5.84 | -46.1295418641 | 12.66 | 13.72 | 2.79 | 958766 | 7.36991827 | CS |
| 260 | 3.14 | 85.3260869565 | 3.68 | 17.065 | 1.3 | 822684 | 7.4273447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 6.69 | 0.14 | 2.14 | 6.55 | 6.79 | 6.51 | 719437 |
| 1714084500 | 6.55 | -0.13 | -1.95 | 6.61 | 6.66 | 6.505 | 612247 |
| 1713998100 | 6.68 | 0.13 | 1.98 | 6.54 | 6.765 | 6.48 | 927599 |
| 1713911700 | 6.55 | 0.19 | 2.99 | 6.34 | 6.5599999 | 6.3 | 758900 |
| 1713825300 | 6.36 | 0.4 | 6.71 | 6.0199999 | 6.385 | 5.97 | 923816 |
| 1713566100 | 5.96 | 0.06 | 1.02 | 5.86 | 6 | 5.85 | 522790 |
| 1713479700 | 5.9 | 0.02 | 0.34 | 5.88 | 6.22 | 5.83 | 749587 |
| 1713393300 | 5.88 | -0.16 | -2.65 | 6.09 | 6.16 | 5.86 | 494124 |
| 1713306900 | 6.04 | 0.09 | 1.51 | 5.91 | 6.07 | 5.83 | 1244433 |
| 1713220500 | 5.95 | -0.09 | -1.49 | 6.01 | 6.07 | 5.79 | 1834041 |
| 1712961300 | 6.04 | -0.26 | -4.13 | 6.3 | 6.3 | 5.975 | 1059738 |
| 1712874900 | 6.3 | 0.04 | 0.64 | 6.3 | 6.42 | 6.151 | 588669 |
| 1712788500 | 6.26 | -0.37 | -5.58 | 6.44 | 6.45 | 6.2 | 706321 |
| 1712702100 | 6.63 | 0.01 | 0.15 | 6.6 | 6.7201 | 6.5301 | 837976 |
| 1712615700 | 6.62 | 0.11 | 1.69 | 6.51 | 6.71 | 6.51 | 886997 |
| 1712356500 | 6.51 | 0.09 | 1.40 | 6.42 | 6.57 | 6.37 | 657729 |
| 1712270100 | 6.42 | -0.22 | -3.31 | 6.67 | 6.825 | 6.41 | 488229 |
| 1712183700 | 6.64 | -0.02 | -0.30 | 6.61 | 6.67 | 6.53 | 765882 |
| 1712097300 | 6.66 | -0.13 | -1.91 | 6.79 | 6.835 | 6.65 | 431720 |
| 1712010900 | 6.79 | -0.08 | -1.16 | 6.86 | 6.86 | 6.71 | 524658 |
| 1711665300 | 6.87 | 0.07 | 1.03 | 6.83 | 6.92 | 6.8 | 822313 |
| 1711578900 | 6.8 | 0.04 | 0.59 | 6.79 | 6.905 | 6.77 | 664022 |
| 1711492500 | 6.76 | 0.11 | 1.65 | 6.71 | 6.81 | 6.64 | 663096 |
| 1711406100 | 6.65 | 0.11 | 1.68 | 6.6 | 6.7 | 6.58 | 916778 |
| 1711146900 | 6.54 | -0.1 | -1.51 | 6.64 | 6.705 | 6.49 | 805729 |
| 1711060500 | 6.64 | -0.03 | -0.45 | 6.66 | 6.765 | 6.495 | 1013032 |
| 1710974100 | 6.67 | -0.15 | -2.20 | 6.82 | 6.82 | 6.61 | 937497 |
| 1710887700 | 6.82 | -0.07 | -1.02 | 6.88 | 6.925 | 6.7 | 537634 |
| 1710801300 | 6.89 | -0.04 | -0.58 | 6.99 | 6.99 | 6.82 | 464999 |
| 1710542100 | 6.93 | 0.01 | 0.14 | 6.9 | 7 | 6.87 | 671097 |
| 1710455700 | 6.92 | -0.13 | -1.84 | 7.07 | 7.07 | 6.82 | 1000323 |
| 1710369300 | 7.05 | 0.26 | 3.83 | 6.8 | 7.05 | 6.7912 | 1067510 |
| 1710282900 | 6.79 | 0.04 | 0.59 | 6.77 | 6.86 | 6.69 | 557854 |
| 1710196500 | 6.75 | -0.01 | -0.15 | 6.83 | 6.9 | 6.71 | 973512 |
| 1709940900 | 6.76 | -0.14 | -2.03 | 6.93 | 6.94 | 6.73 | 915581 |
| 1709854500 | 6.9 | 0.08 | 1.17 | 6.94 | 7.15 | 6.81 | 1525466 |
| 1709768100 | 6.82 | 0.17 | 2.56 | 6.98 | 7.05 | 6.5306 | 1458611 |
| 1709681700 | 6.65 | -0.05 | -0.75 | 6.73 | 6.76 | 6.54 | 1137498 |
| 1709595300 | 6.7 | -0.08 | -1.18 | 6.77 | 6.935 | 6.675 | 1483846 |
| 1709336100 | 6.78 | -0.25 | -3.56 | 7.03 | 7.38 | 6.76 | 1436118 |
| 1709249700 | 7.03 | 1.02 | 16.97 | 6.44 | 7.18 | 6.29 | 3308522 |
| 1709163300 | 6.01 | -0.01 | -0.17 | 5.98 | 6.085 | 5.9349999 | 559875 |
| 1709076900 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.17 | 6.0199999 | 486996 |
| 1708990500 | 6 | 0.27 | 4.71 | 5.69 | 6.0199999 | 5.62 | 690421 |
| 1708731300 | 5.73 | 0.04 | 0.70 | 5.74 | 5.775 | 5.58 | 588700 |
| 1708644900 | 5.69 | -0.12 | -2.07 | 5.79 | 5.83 | 5.565 | 538609 |
| 1708558500 | 5.8099999 | -0.08 | -1.36 | 5.9 | 5.9 | 5.755 | 472832 |
| 1708472100 | 5.89 | -0.08 | -1.34 | 5.93 | 5.99 | 5.85 | 564095 |
| 1708126500 | 5.97 | -0.13 | -2.13 | 6.05 | 6.09 | 5.915 | 539900 |
| 1708040100 | 6.1 | 0.09 | 1.50 | 6.0599999 | 6.21 | 5.995 | 724381 |
| 1707953700 | 6.01 | -0.18 | -2.91 | 6.2699999 | 6.2699999 | 5.87 | 663910 |
| 1707867300 | 6.19 | -0.12 | -1.90 | 6.255 | 6.2699999 | 6.1449999 | 814981 |
| 1707780900 | 6.3099999 | 0.14 | 2.27 | 6.18 | 6.37 | 6.16 | 710837 |
| 1707521700 | 6.17 | -0.04 | -0.64 | 6.22 | 6.24 | 6.15 | 584658 |
| 1707435300 | 6.21 | 0.12 | 1.97 | 6.11 | 6.225 | 6.03 | 397456 |
| 1707348900 | 6.09 | -0.12 | -1.93 | 6.22 | 6.22 | 6.01 | 478317 |
| 1707262500 | 6.21 | 0.09 | 1.47 | 6.11 | 6.3099999 | 6.055 | 663288 |
| 1707176100 | 6.12 | -0.02 | -0.33 | 6.0599999 | 6.15 | 5.965 | 642344 |
| 1706916900 | 6.14 | -0.01 | -0.16 | 6.0599999 | 6.2 | 6.01 | 423934 |
| 1706830500 | 6.15 | 0.2 | 3.36 | 5.99 | 6.155 | 5.87 | 992590 |
| 1706744100 | 5.95 | -0.12 | -1.98 | 6.0599999 | 6.215 | 5.93 | 909921 |
| 1706657700 | 6.07 | 0.04 | 0.58 | 6.0199999 | 6.095 | 5.96 | 645120 |
| 1706571300 | 6.035 | 0 | 0.08 | 6.0599999 | 6.115 | 5.95 | 630616 |
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
