We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 4.65517241379 | 5.8 | 6.11 | 5.73 | 426703 | 5.93095482 | CS |
| 4 | -0.19 | -3.03514376997 | 6.26 | 6.31 | 5.3 | 399432 | 6.00740809 | CS |
| 12 | 0.49 | 8.78136200717 | 5.58 | 6.35 | 5.3 | 287066 | 5.98127261 | CS |
| 26 | -0.22 | -3.49761526232 | 6.29 | 6.72 | 4.49 | 210584 | 5.98801081 | CS |
| 52 | -0.8 | -11.6448326055 | 6.87 | 8.05 | 4.49 | 224003 | 6.24430142 | CS |
| 156 | -1.48 | -19.6026490066 | 7.55 | 9.28 | 4.26 | 179578 | 6.29575511 | CS |
| 260 | -1.48 | -19.6026490066 | 7.55 | 9.28 | 4.26 | 179578 | 6.29575511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108800 | 6 | 0.05 | 0.84 | 6 | 6.065 | 5.93 | 473961 |
| 1717022400 | 5.95 | 0.04 | 0.68 | 5.84 | 5.97 | 5.7599 | 401578 |
| 1716936000 | 5.91 | 0.08 | 1.37 | 5.93 | 6.03 | 5.8 | 544352 |
| 1716590400 | 5.83 | 0.02 | 0.34 | 5.8 | 5.86 | 5.73 | 286921 |
| 1716504000 | 5.8099999 | -0.14 | -2.35 | 5.95 | 5.96 | 5.745 | 280863 |
| 1716417600 | 5.95 | -0.1 | -1.65 | 6.03 | 6.09 | 5.92 | 250011 |
| 1716331200 | 6.05 | -0.02 | -0.33 | 6.05 | 6.12 | 6.03 | 412177 |
| 1716244800 | 6.07 | 0.06 | 1.00 | 6 | 6.1 | 5.985 | 419622 |
| 1715985600 | 6.01 | -0.04 | -0.66 | 6.05 | 6.09 | 5.99 | 353484 |
| 1715899200 | 6.05 | -0.04 | -0.66 | 6.08 | 6.17 | 6.03 | 387069 |
| 1715812800 | 6.09 | 0.08 | 1.33 | 6.04 | 6.12 | 6 | 414113 |
| 1715726400 | 6.01 | 0.14 | 2.39 | 5.91 | 6.07 | 5.88 | 322272 |
| 1715640000 | 5.87 | -0.11 | -1.84 | 6.01 | 6.03 | 5.86 | 210323 |
| 1715380800 | 5.98 | -0.02 | -0.33 | 5.99 | 6.05 | 5.945 | 237218 |
| 1715294400 | 6 | 0.07 | 1.18 | 5.9 | 6.0599999 | 5.3 | 408734 |
| 1715208000 | 5.93 | -0.03 | -0.50 | 5.9 | 6.01 | 5.87 | 450197 |
| 1715121600 | 5.96 | -0.27 | -4.33 | 6.08 | 6.18 | 5.74 | 707302 |
| 1715035200 | 6.23 | 0.06 | 0.97 | 6.2 | 6.25 | 6.13 | 689003 |
| 1714776000 | 6.17 | 0.01 | 0.16 | 6.26 | 6.3099999 | 6.14 | 346088 |
| 1714689600 | 6.16 | 0.11 | 1.82 | 6.13 | 6.21 | 6.04 | 484574 |
| 1714603200 | 6.05 | 0 | 0.00 | 6.05 | 6.15 | 5.96 | 940475 |
| 1714516800 | 6.05 | 0.03 | 0.50 | 5.98 | 6.0575 | 5.945 | 429239 |
| 1714430400 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.12 | 5.96 | 734504 |
| 1714171200 | 6 | 0.01 | 0.17 | 5.99 | 6.15 | 5.98 | 528589 |
| 1714084800 | 5.99 | -0.01 | -0.17 | 5.95 | 6 | 5.87 | 145852 |
| 1713998400 | 6 | 0 | 0.00 | 5.98 | 6.045 | 5.96 | 120005 |
| 1713912000 | 6 | 0 | 0.00 | 5.99 | 6.04 | 5.96 | 125220 |
| 1713825600 | 6 | 0 | 0.00 | 6 | 6.0278 | 5.94 | 139336 |
| 1713566400 | 6 | 0.09 | 1.52 | 5.88 | 6.01 | 5.87 | 180716 |
| 1713480000 | 5.91 | -0.06 | -1.01 | 5.97 | 6.01 | 5.84 | 194100 |
| 1713393600 | 5.97 | 0.09 | 1.53 | 5.9 | 5.99 | 5.86 | 161011 |
| 1713307200 | 5.88 | -0.03 | -0.51 | 5.85 | 5.955 | 5.76 | 141637 |
| 1713220800 | 5.91 | 0.08 | 1.37 | 5.84 | 5.91 | 5.785 | 119735 |
| 1712961600 | 5.83 | -0.14 | -2.35 | 5.92 | 5.96 | 5.8 | 59422 |
| 1712875200 | 5.97 | 0.06 | 1.02 | 5.91 | 6.0199999 | 5.82 | 132619 |
| 1712788800 | 5.91 | -0.12 | -1.99 | 5.96 | 6.05 | 5.82 | 170826 |
| 1712702400 | 6.03 | 0.03 | 0.50 | 6 | 6.0599999 | 5.96 | 109871 |
| 1712616000 | 6 | 0 | 0.00 | 6.0199999 | 6.08 | 5.95 | 84814 |
| 1712356800 | 6 | 0.03 | 0.50 | 5.97 | 6.0199999 | 5.92 | 141218 |
| 1712270400 | 5.97 | -0.03 | -0.50 | 6.05 | 6.0599999 | 5.91 | 172449 |
| 1712184000 | 6 | -0.01 | -0.17 | 5.98 | 6.05 | 5.97 | 118936 |
| 1712097600 | 6.01 | 0.01 | 0.17 | 5.92 | 6.0199999 | 5.84 | 133451 |
| 1712011200 | 6 | -0.01 | -0.17 | 5.97 | 6.01 | 5.8943 | 150577 |
| 1711665600 | 6.01 | 0.01 | 0.17 | 6 | 6.05 | 5.85 | 206926 |
| 1711579200 | 6 | -0.11 | -1.80 | 6.11 | 6.18 | 5.8691 | 630623 |
| 1711492800 | 6.11 | 0.14 | 2.35 | 6.19 | 6.35 | 6.0199999 | 978885 |
| 1711406400 | 5.97 | 0.34 | 6.04 | 5.66 | 6 | 5.655 | 138793 |
| 1711147200 | 5.63 | -0.12 | -2.09 | 5.75 | 5.8 | 5.62 | 66606 |
| 1711060800 | 5.75 | 0 | 0.00 | 5.7699999 | 5.86 | 5.68 | 87658 |
| 1710974400 | 5.75 | 0.1 | 1.77 | 5.59 | 5.8099999 | 5.53 | 83270 |
| 1710888000 | 5.65 | 0.04 | 0.71 | 5.57 | 5.85 | 5.57 | 106475 |
| 1710801600 | 5.61 | -0.01 | -0.18 | 5.57 | 5.65 | 5.5202 | 121551 |
| 1710542400 | 5.62 | 0.09 | 1.63 | 5.5 | 5.72 | 5.45 | 451313 |
| 1710456000 | 5.53 | 0.02 | 0.36 | 5.48 | 5.58 | 5.43 | 124273 |
| 1710369600 | 5.51 | 0.01 | 0.18 | 5.46 | 5.5599999 | 5.46 | 78020 |
| 1710283200 | 5.5 | -0.01 | -0.18 | 5.48 | 5.63 | 5.4 | 93860 |
| 1710196800 | 5.51 | -0.07 | -1.25 | 5.5199999 | 5.59 | 5.47 | 77019 |
| 1709941200 | 5.58 | -0.04 | -0.71 | 5.58 | 5.67 | 5.54 | 161420 |
| 1709854800 | 5.62 | 0.11 | 2.00 | 5.44 | 5.7 | 5.28 | 201206 |
| 1709768400 | 5.51 | -0.13 | -2.30 | 5.43 | 5.68 | 5.002 | 216363 |
| 1709682000 | 5.64 | -0.03 | -0.53 | 5.24 | 6 | 4.49 | 402422 |
| 1709595600 | 5.67 | -0.31 | -5.18 | 5.97 | 6 | 5.62 | 223592 |
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
