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 | -0.11 | -1.80921052632 | 6.08 | 6.123 | 5.95 | 37671 | 6.03964678 | CS |
| 4 | 0.42 | 7.56756756757 | 5.55 | 6.21 | 5.51 | 78744 | 5.87098718 | CS |
| 12 | -0.45 | -7.00934579439 | 6.42 | 6.4596 | 5.16 | 87830 | 5.80592104 | CS |
| 26 | -1.1042 | -15.6088320941 | 7.0742 | 7.13 | 5.16 | 73090 | 6.16295447 | CS |
| 52 | -1.37 | -18.6648501362 | 7.34 | 7.6 | 5.16 | 59977 | 6.56815993 | CS |
| 156 | -0.78 | -11.5555555556 | 6.75 | 8.6 | 5.16 | 61093 | 7.10456303 | CS |
| 260 | 0.22 | 3.82608695652 | 5.75 | 8.6 | 5.16 | 68220 | 7.10410081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 5.97 | -0.05 | -0.83 | 5.96 | 6 | 5.9023 | 69212 |
| 1747953600 | 6.0199999 | 0.02 | 0.33 | 6 | 6.0199999 | 5.95 | 31550 |
| 1747867200 | 6 | -0.04 | -0.66 | 6.04 | 6.0649 | 5.96 | 53317 |
| 1747780800 | 6.04 | -0.05 | -0.82 | 6.09 | 6.09 | 6.03 | 49544 |
| 1747694400 | 6.09 | 0 | 0.00 | 6.08 | 6.09 | 6.05 | 36906 |
| 1747435200 | 6.09 | 0 | 0.00 | 6.08 | 6.123 | 6.0754 | 17037 |
| 1747348800 | 6.09 | -0.03 | -0.49 | 6.07 | 6.14 | 6.0362 | 106734 |
| 1747262400 | 6.12 | -0.03 | -0.49 | 6.14 | 6.19 | 6.1 | 101385 |
| 1747176000 | 6.15 | 0.09 | 1.49 | 6.0599999 | 6.21 | 6.0199999 | 137209 |
| 1747089600 | 6.0599999 | 0.25 | 4.30 | 5.88 | 6.1 | 5.8736 | 194498 |
| 1746830400 | 5.8099999 | 0.01 | 0.17 | 5.8099999 | 5.85 | 5.79 | 48473 |
| 1746744000 | 5.8 | 0.02 | 0.35 | 5.8 | 5.82 | 5.74 | 149531 |
| 1746657600 | 5.78 | 0.06 | 1.05 | 5.75 | 5.78 | 5.7 | 85651 |
| 1746571200 | 5.72 | -0.01 | -0.17 | 5.71 | 5.73 | 5.6502 | 48714 |
| 1746484800 | 5.73 | 0.03 | 0.53 | 5.7 | 5.8 | 5.675 | 105260 |
| 1746225600 | 5.7 | 0.08 | 1.42 | 5.62 | 5.74 | 5.61 | 49664 |
| 1746139200 | 5.62 | 0.02 | 0.36 | 5.6 | 5.63 | 5.5301 | 95272 |
| 1746052800 | 5.6 | 0.03 | 0.54 | 5.53 | 5.6 | 5.53 | 79104 |
| 1745966400 | 5.57 | 0.03 | 0.54 | 5.51 | 5.5982 | 5.51 | 106696 |
| 1745880000 | 5.54 | 0 | 0.00 | 5.54 | 5.62 | 5.5104 | 38709 |
| 1745620800 | 5.54 | -0.01 | -0.18 | 5.55 | 5.61 | 5.53 | 39551 |
| 1745534400 | 5.55 | 0.08 | 1.46 | 5.47 | 5.62 | 5.4356 | 83489 |
| 1745448000 | 5.47 | 0.06 | 1.11 | 5.45 | 5.54 | 5.4101 | 131356 |
| 1745361600 | 5.41 | 0.16 | 3.05 | 5.28 | 5.41 | 5.28 | 46734 |
| 1745275200 | 5.25 | -0.14 | -2.60 | 5.35 | 5.378 | 5.21 | 102239 |
| 1744929600 | 5.39 | -0.1 | -1.82 | 5.5 | 5.526 | 5.16 | 757519 |
| 1744843200 | 5.49 | -0.03 | -0.54 | 5.5 | 5.5596 | 5.46 | 61113 |
| 1744756800 | 5.5199999 | -0.03 | -0.54 | 5.48 | 5.5698 | 5.48 | 36580 |
| 1744670400 | 5.55 | 0.06 | 1.09 | 5.55 | 5.58 | 5.5087 | 51236 |
| 1744411200 | 5.49 | 0.05 | 0.92 | 5.41 | 5.55 | 5.4 | 90169 |
| 1744324800 | 5.44 | -0.11 | -1.98 | 5.5199999 | 5.59 | 5.37 | 62784 |
| 1744238400 | 5.55 | 0.24 | 4.52 | 5.2 | 5.5953 | 5.1688 | 126931 |
| 1744152000 | 5.3099999 | 0.01 | 0.19 | 5.44 | 5.6 | 5.2699999 | 167221 |
| 1744065600 | 5.3 | -0.24 | -4.33 | 5.37 | 5.4053 | 5.25 | 91636 |
| 1743806400 | 5.54 | -0.49 | -8.13 | 5.95 | 6 | 5.5 | 158080 |
| 1743720000 | 6.03 | -0.1 | -1.63 | 6.07 | 6.1 | 6.0199999 | 63407 |
| 1743633600 | 6.13 | -0.01 | -0.16 | 6.15 | 6.1849999 | 6.12 | 64734 |
| 1743547200 | 6.14 | 0.01 | 0.16 | 6.18 | 6.21 | 6.125 | 218674 |
| 1743460800 | 6.13 | 0.04 | 0.66 | 6.07 | 6.13 | 6.0592 | 85749 |
| 1743201600 | 6.09 | -0.07 | -1.14 | 6.17 | 6.2029 | 6.07 | 87616 |
| 1743115200 | 6.16 | 0.01 | 0.16 | 6.19 | 6.19 | 6.14 | 70895 |
| 1743028800 | 6.15 | -0.05 | -0.81 | 6.18 | 6.21 | 6.1406 | 54815 |
| 1742942400 | 6.2 | 0.05 | 0.81 | 6.21 | 6.22 | 6.18 | 41490 |
| 1742856000 | 6.15 | 0 | 0.00 | 6.16 | 6.2332 | 6.15 | 59441 |
| 1742596800 | 6.15 | -0.06 | -0.97 | 6.2 | 6.2 | 6.15 | 17675 |
| 1742510400 | 6.21 | 0.06 | 0.98 | 6.12 | 6.22 | 6.12 | 56476 |
| 1742424000 | 6.15 | 0.01 | 0.16 | 6.12 | 6.18 | 6.12 | 77672 |
| 1742337600 | 6.14 | 0.02 | 0.33 | 6.12 | 6.15 | 6.12 | 53748 |
| 1742251200 | 6.12 | -0.16 | -2.55 | 6.13 | 6.2133 | 6.0977 | 99307 |
| 1741992000 | 6.28 | 0.05 | 0.80 | 6.2699999 | 6.32 | 6.2698 | 38624 |
| 1741905600 | 6.23 | -0.06 | -0.95 | 6.29 | 6.29 | 6.23 | 41126 |
| 1741819200 | 6.29 | 0.04 | 0.64 | 6.29 | 6.35 | 6.2506 | 81248 |
| 1741732800 | 6.25 | -0.03 | -0.48 | 6.2699999 | 6.3099999 | 6.2438 | 42823 |
| 1741646400 | 6.28 | -0.04 | -0.63 | 6.32 | 6.3499 | 6.25 | 60829 |
| 1741390800 | 6.32 | 0.03 | 0.48 | 6.28 | 6.36 | 6.28 | 19971 |
| 1741304400 | 6.29 | -0.04 | -0.63 | 6.32 | 6.3423999 | 6.24 | 45622 |
| 1741218000 | 6.33 | -0.06 | -0.94 | 6.36 | 6.4 | 6.32 | 69592 |
| 1741131600 | 6.39 | -0.01 | -0.16 | 6.4 | 6.415 | 6.3221999 | 93775 |
| 1741045200 | 6.4 | -0.03 | -0.47 | 6.44 | 6.4596 | 6.4 | 51927 |
| 1740786000 | 6.43 | 0.01 | 0.16 | 6.42 | 6.43 | 6.4 | 43530 |
| 1740699600 | 6.42 | -0.06 | -0.93 | 6.47 | 6.4887 | 6.42 | 28568 |
| 1740613200 | 6.48 | -0.03 | -0.46 | 6.51 | 6.51 | 6.46 | 33198 |
| 1740526800 | 6.51 | 0.06 | 0.93 | 6.47 | 6.51 | 6.47 | 79465 |
| 1740440400 | 6.45 | 0 | 0.00 | 6.45 | 6.47 | 6.44 | 39943 |
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
