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 | -0.02 | -0.298507462687 | 6.7 | 6.8 | 6.61 | 201771 | 6.73364078 | CS |
| 4 | -0.24 | -3.46820809249 | 6.92 | 7.05 | 6.46 | 221925 | 6.72682394 | CS |
| 12 | 0.74 | 12.4579124579 | 5.94 | 7.05 | 5.54 | 251527 | 6.3851112 | CS |
| 26 | 1.52 | 29.4573643411 | 5.16 | 7.05 | 5.09 | 233299 | 6.24215322 | CS |
| 52 | -0.72 | -9.72972972973 | 7.4 | 7.64 | 5.09 | 170914 | 6.38320075 | CS |
| 156 | -5.79 | -46.4314354451 | 12.47 | 13.92 | 5.09 | 151764 | 8.6116251 | CS |
| 260 | -5.12 | -43.3898305085 | 11.8 | 13.92 | 2.7 | 118465 | 9.05286287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 6.68 | -0.08 | -1.18 | 6.7 | 6.75 | 6.655 | 166034 |
| 1714171200 | 6.76 | 0.04 | 0.60 | 6.75 | 6.79 | 6.715 | 323117 |
| 1714084800 | 6.72 | -0.01 | -0.15 | 6.7 | 6.73 | 6.64 | 160187 |
| 1713998400 | 6.73 | -0.02 | -0.30 | 6.76 | 6.8 | 6.6849999 | 165362 |
| 1713912000 | 6.75 | 0.08 | 1.20 | 6.7 | 6.77 | 6.7 | 194154 |
| 1713825600 | 6.67 | -0.05 | -0.74 | 6.72 | 6.75 | 6.65 | 201897 |
| 1713566400 | 6.72 | -0.01 | -0.15 | 6.73 | 6.73 | 6.5 | 307699 |
| 1713480000 | 6.73 | 0.13 | 1.97 | 6.65 | 6.75 | 6.603 | 195649 |
| 1713393600 | 6.6 | 0.05 | 0.76 | 6.58 | 6.655 | 6.54 | 123656 |
| 1713307200 | 6.55 | -0.03 | -0.46 | 6.58 | 6.6 | 6.46 | 179590 |
| 1713220800 | 6.58 | -0.03 | -0.45 | 6.68 | 6.68 | 6.46 | 254231 |
| 1712961600 | 6.61 | -0.07 | -1.05 | 6.68 | 6.71 | 6.53 | 163099 |
| 1712875200 | 6.68 | 0.1 | 1.52 | 6.65 | 6.69 | 6.54 | 194398 |
| 1712788800 | 6.58 | -0.28 | -4.08 | 6.75 | 6.79 | 6.51 | 278095 |
| 1712702400 | 6.86 | 0.1 | 1.48 | 6.76 | 6.86 | 6.72 | 227427 |
| 1712616000 | 6.76 | -0.05 | -0.73 | 6.82 | 6.86 | 6.71 | 148927 |
| 1712356800 | 6.81 | 0.11 | 1.64 | 6.7 | 6.86 | 6.68 | 284780 |
| 1712270400 | 6.7 | -0.29 | -4.15 | 7.02 | 7.03 | 6.68 | 441744 |
| 1712184000 | 6.99 | 0 | 0.00 | 6.95 | 7.05 | 6.93 | 192998 |
| 1712097600 | 6.99 | 0.02 | 0.29 | 6.92 | 7 | 6.8701 | 235462 |
| 1712011200 | 6.97 | 0.06 | 0.87 | 7 | 7 | 6.8102 | 462505 |
| 1711665600 | 6.91 | 0.04 | 0.58 | 6.87 | 7 | 6.86 | 220628 |
| 1711579200 | 6.87 | 0.11 | 1.63 | 6.72 | 6.88 | 6.72 | 291422 |
| 1711492800 | 6.76 | -0.23 | -3.29 | 7.02 | 7.03 | 6.76 | 356125 |
| 1711406400 | 6.99 | 0.21 | 3.10 | 6.78 | 7.01 | 6.78 | 431552 |
| 1711147200 | 6.78 | 0.02 | 0.30 | 6.8 | 6.805 | 6.73 | 193059 |
| 1711060800 | 6.76 | -0.05 | -0.73 | 6.8 | 6.86 | 6.71 | 229164 |
| 1710974400 | 6.81 | 0.17 | 2.56 | 6.63 | 6.8497 | 6.6 | 362813 |
| 1710888000 | 6.64 | 0.11 | 1.68 | 6.5 | 6.64 | 6.47 | 242307 |
| 1710801600 | 6.53 | 0.14 | 2.19 | 6.4 | 6.55 | 6.3808 | 324086 |
| 1710542400 | 6.39 | 0.08 | 1.27 | 6.3099999 | 6.44 | 6.28 | 270470 |
| 1710456000 | 6.3099999 | -0.04 | -0.63 | 6.39 | 6.39 | 6.25 | 345610 |
| 1710369600 | 6.35 | 0.02 | 0.32 | 6.33 | 6.42 | 6.305 | 224743 |
| 1710283200 | 6.33 | 0.07 | 1.12 | 6.25 | 6.33 | 6.22 | 175947 |
| 1710196800 | 6.26 | 0.07 | 1.13 | 6.19 | 6.3099 | 6.19 | 270029 |
| 1709941200 | 6.19 | -0.04 | -0.64 | 6.25 | 6.37 | 6.19 | 391994 |
| 1709854800 | 6.23 | 0.18 | 2.98 | 6.1 | 6.23 | 6.1 | 480039 |
| 1709768400 | 6.05 | 0.06 | 1.00 | 6.01 | 6.08 | 6 | 180771 |
| 1709682000 | 5.99 | 0.04 | 0.67 | 5.95 | 6.0199 | 5.95 | 104597 |
| 1709595600 | 5.95 | -0.04 | -0.67 | 6.03 | 6.03 | 5.93 | 159470 |
| 1709336400 | 5.99 | 0.04 | 0.67 | 5.99 | 6.01 | 5.91 | 179261 |
| 1709250000 | 5.95 | 0.06 | 1.02 | 5.91 | 6 | 5.883 | 168301 |
| 1709163600 | 5.89 | -0.11 | -1.83 | 5.95 | 5.95 | 5.88 | 227799 |
| 1709077200 | 6 | -0.04 | -0.66 | 6.07 | 6.08 | 5.96 | 272258 |
| 1708990800 | 6.04 | -0.04 | -0.66 | 6.07 | 6.12 | 6.0134999 | 239415 |
| 1708731600 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.105 | 5.981 | 178122 |
| 1708645200 | 6.0199999 | 0.04 | 0.67 | 5.98 | 6.0411 | 5.94 | 184615 |
| 1708558800 | 5.98 | 0 | 0.00 | 5.99 | 6 | 5.93 | 109612 |
| 1708472400 | 5.98 | 0.06 | 1.01 | 5.96 | 5.98 | 5.87 | 232468 |
| 1708126800 | 5.92 | 0.03 | 0.51 | 5.91 | 5.96 | 5.8099999 | 129653 |
| 1708040400 | 5.89 | 0.17 | 2.97 | 5.7699999 | 5.9 | 5.7619999 | 157528 |
| 1707954000 | 5.72 | 0.09 | 1.60 | 5.66 | 5.72 | 5.575 | 158238 |
| 1707867600 | 5.63 | -0.2 | -3.43 | 5.74 | 5.74 | 5.61 | 317814 |
| 1707781200 | 5.83 | 0.14 | 2.46 | 5.71 | 5.835 | 5.7 | 278558 |
| 1707522000 | 5.69 | -0.02 | -0.35 | 5.72 | 5.76 | 5.635 | 444903 |
| 1707435600 | 5.71 | 0.16 | 2.88 | 5.6 | 5.71 | 5.5599999 | 235654 |
| 1707349200 | 5.55 | -0.3 | -5.13 | 5.83 | 5.86 | 5.54 | 543218 |
| 1707262800 | 5.85 | -0.08 | -1.35 | 5.94 | 5.96 | 5.83 | 375325 |
| 1707176400 | 5.93 | -0.17 | -2.79 | 6.1 | 6.1 | 5.86 | 448546 |
| 1706917200 | 6.1 | 0.01 | 0.16 | 6.04 | 6.1358 | 6.0199999 | 177404 |
| 1706830800 | 6.09 | 0.1 | 1.67 | 6.04 | 6.11 | 5.92 | 260686 |
| 1706744400 | 5.99 | -0.04 | -0.66 | 6.03 | 6.08 | 5.96 | 307745 |
| 1706658000 | 6.03 | -0.21 | -3.37 | 6.11 | 6.17 | 6.03 | 255931 |
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
