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 | 0.11 | 1.82724252492 | 6.02 | 6.15 | 5.91 | 106274 | 6.06145953 | CS |
| 4 | 0.47 | 8.3038869258 | 5.66 | 6.2492 | 5.66 | 161998 | 6.01367548 | CS |
| 12 | 0.6 | 10.8499095841 | 5.53 | 6.2492 | 5.37 | 142090 | 5.70570231 | CS |
| 26 | 0.08 | 1.32231404959 | 6.05 | 6.2799 | 4.97 | 158489 | 5.5769781 | CS |
| 52 | -0.61 | -9.05044510386 | 6.74 | 7.17 | 4.6 | 155301 | 5.84061614 | CS |
| 156 | -1.37 | -18.2666666667 | 7.5 | 8.36 | 4.6 | 140618 | 6.8650791 | CS |
| 260 | -0.7 | -10.2489019034 | 6.83 | 8.36 | 4.5 | 145599 | 7.03172676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 6.13 | 0.03 | 0.49 | 6.1 | 6.15 | 6.0301 | 127058 |
| 1717108800 | 6.1 | 0.04 | 0.66 | 6.08 | 6.15 | 6.0199999 | 109540 |
| 1717022400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.07 | 5.91 | 166229 |
| 1716936000 | 6 | -0.06 | -0.99 | 6.05 | 6.0599999 | 6 | 62686 |
| 1716590400 | 6.0599999 | 0.03 | 0.50 | 6.0199999 | 6.09 | 6.0199999 | 86641 |
| 1716504000 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.1 | 6 | 211926 |
| 1716417600 | 6.0199999 | -0.01 | -0.17 | 6.05 | 6.05 | 6 | 139138 |
| 1716331200 | 6.03 | 0.09 | 1.52 | 6 | 6.03 | 5.9 | 242362 |
| 1716244800 | 5.94 | -0.01 | -0.17 | 5.98 | 6.04 | 5.91 | 113474 |
| 1715985600 | 5.95 | -0.05 | -0.83 | 6 | 6.005 | 5.67 | 310059 |
| 1715899200 | 6 | -0.13 | -2.12 | 6.12 | 6.13 | 6 | 164777 |
| 1715812800 | 6.13 | -0.09 | -1.45 | 6.15 | 6.23 | 6.12 | 93189 |
| 1715726400 | 6.22 | 0.06 | 0.97 | 6.16 | 6.2492 | 6.15 | 163574 |
| 1715640000 | 6.16 | 0.06 | 0.98 | 6.08 | 6.21 | 6.08 | 125122 |
| 1715380800 | 6.1 | 0.04 | 0.66 | 6.05 | 6.135 | 6.0199999 | 249063 |
| 1715294400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.1473 | 6 | 149620 |
| 1715208000 | 6 | 0.07 | 1.18 | 5.9 | 6.08 | 5.87 | 179771 |
| 1715121600 | 5.93 | 0.09 | 1.54 | 5.8099999 | 6.01 | 5.78 | 210096 |
| 1715035200 | 5.84 | 0.13 | 2.28 | 5.74 | 5.84 | 5.74 | 167463 |
| 1714776000 | 5.71 | 0.06 | 1.06 | 5.66 | 5.73 | 5.66 | 133230 |
| 1714689600 | 5.65 | 0 | 0.00 | 5.69 | 5.69 | 5.63 | 80382 |
| 1714603200 | 5.65 | 0.03 | 0.53 | 5.64 | 5.66 | 5.59 | 101769 |
| 1714516800 | 5.62 | -0.03 | -0.53 | 5.64 | 5.7 | 5.6 | 149618 |
| 1714430400 | 5.65 | 0.1 | 1.80 | 5.6 | 5.67 | 5.5599999 | 250527 |
| 1714171200 | 5.55 | 0 | 0.00 | 5.57 | 5.58 | 5.5 | 183846 |
| 1714084800 | 5.55 | 0 | 0.00 | 5.5199999 | 5.55 | 5.5 | 101673 |
| 1713998400 | 5.55 | -0.01 | -0.18 | 5.5599999 | 5.5599999 | 5.51 | 63950 |
| 1713912000 | 5.5599999 | 0 | 0.00 | 5.6 | 5.65 | 5.555 | 260104 |
| 1713825600 | 5.5599999 | 0.02 | 0.36 | 5.58 | 5.58 | 5.505 | 174741 |
| 1713566400 | 5.54 | 0.12 | 2.21 | 5.47 | 5.57 | 5.42 | 189168 |
| 1713480000 | 5.42 | 0 | 0.00 | 5.43 | 5.46 | 5.39 | 122119 |
| 1713393600 | 5.42 | 0.02 | 0.37 | 5.41 | 5.44 | 5.4 | 68238 |
| 1713307200 | 5.4 | -0.04 | -0.74 | 5.4082 | 5.44 | 5.4 | 92760 |
| 1713220800 | 5.44 | -0.11 | -1.98 | 5.54 | 5.54 | 5.4001 | 142202 |
| 1712961600 | 5.55 | 0.01 | 0.18 | 5.5199999 | 5.5599999 | 5.51 | 94580 |
| 1712875200 | 5.54 | 0.04 | 0.64 | 5.47 | 5.555 | 5.45 | 88255 |
| 1712788800 | 5.505 | 0.01 | 0.27 | 5.5 | 5.53 | 5.47 | 86002 |
| 1712702400 | 5.49 | 0.02 | 0.37 | 5.5 | 5.57 | 5.47 | 218032 |
| 1712616000 | 5.47 | 0 | 0.00 | 5.47 | 5.53 | 5.46 | 121867 |
| 1712356800 | 5.47 | 0.02 | 0.37 | 5.49 | 5.53 | 5.46 | 71944 |
| 1712270400 | 5.45 | -0.03 | -0.55 | 5.48 | 5.5199999 | 5.45 | 134072 |
| 1712184000 | 5.48 | 0 | 0.00 | 5.53 | 5.58 | 5.46 | 150876 |
| 1712097600 | 5.48 | -0.04 | -0.72 | 5.53 | 5.553 | 5.46 | 76515 |
| 1712011200 | 5.5199999 | -0.03 | -0.54 | 5.5 | 5.57 | 5.5 | 105664 |
| 1711665600 | 5.55 | 0.06 | 1.09 | 5.51 | 5.58 | 5.48 | 189154 |
| 1711579200 | 5.49 | 0.03 | 0.55 | 5.46 | 5.54 | 5.46 | 127629 |
| 1711492800 | 5.46 | -0.03 | -0.55 | 5.45 | 5.4999 | 5.4349999 | 145935 |
| 1711406400 | 5.49 | -0.07 | -1.26 | 5.57 | 5.6 | 5.4599 | 124629 |
| 1711147200 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.58 | 5.5277 | 111577 |
| 1711060800 | 5.55 | 0.13 | 2.40 | 5.45 | 5.55 | 5.4349999 | 190987 |
| 1710974400 | 5.42 | 0.01 | 0.18 | 5.39 | 5.42 | 5.37 | 142875 |
| 1710888000 | 5.41 | -0.03 | -0.55 | 5.45 | 5.47 | 5.4 | 120861 |
| 1710801600 | 5.44 | 0.02 | 0.37 | 5.43 | 5.48 | 5.42 | 94199 |
| 1710542400 | 5.42 | -0.09 | -1.63 | 5.4925 | 5.51 | 5.4175 | 88698 |
| 1710456000 | 5.51 | -0.02 | -0.36 | 5.5199999 | 5.5499 | 5.48 | 100830 |
| 1710369600 | 5.53 | -0.05 | -0.90 | 5.53 | 5.54 | 5.45 | 134986 |
| 1710283200 | 5.58 | -0.01 | -0.18 | 5.6 | 5.6299 | 5.5 | 206740 |
| 1710196800 | 5.59 | 0.04 | 0.72 | 5.57 | 5.6 | 5.57 | 125389 |
| 1709941200 | 5.55 | 0.04 | 0.73 | 5.53 | 5.55 | 5.51 | 129886 |
| 1709854800 | 5.51 | 0.06 | 1.10 | 5.47 | 5.55 | 5.45 | 97630 |
| 1709768400 | 5.45 | 0.08 | 1.49 | 5.42 | 5.46 | 5.38 | 67584 |
| 1709682000 | 5.37 | 0.02 | 0.37 | 5.35 | 5.4456 | 5.35 | 106728 |
| 1709595600 | 5.35 | -0.09 | -1.65 | 5.47 | 5.55 | 5.35 | 370329 |
| 1709336400 | 5.44 | -0.13 | -2.33 | 5.53 | 5.59 | 5.41 | 188106 |
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
