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 | 0.06 | 0.95087163233 | 6.31 | 6.39 | 6.26 | 73117 | 6.33055388 | CS |
| 4 | 0.07 | 1.11111111111 | 6.3 | 6.4 | 6.1731 | 85132 | 6.31027488 | CS |
| 12 | -0.23 | -3.48484848485 | 6.6 | 6.7 | 6.04 | 88312 | 6.27615412 | CS |
| 26 | -0.1 | -1.5455950541 | 6.47 | 6.7 | 6.04 | 96711 | 6.33497724 | CS |
| 52 | 0.19 | 3.07443365696 | 6.18 | 6.7 | 4.93 | 110434 | 6.05362771 | CS |
| 156 | -1.8 | -22.0318237454 | 8.17 | 8.54 | 4.93 | 103698 | 6.49180801 | CS |
| 260 | -1.26 | -16.5137614679 | 7.63 | 8.54 | 4.93 | 93668 | 6.8068762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718232000 | 6.34 | -0.01 | -0.16 | 6.38 | 6.39 | 6.32 | 57259 |
| 1718145600 | 6.35 | 0.01 | 0.16 | 6.32 | 6.3699 | 6.3092 | 57041 |
| 1718059200 | 6.34 | 0.02 | 0.32 | 6.35 | 6.38 | 6.3 | 50096 |
| 1717800000 | 6.32 | 0 | 0.00 | 6.29 | 6.32 | 6.28 | 66945 |
| 1717713600 | 6.32 | -0.01 | -0.16 | 6.3099999 | 6.33 | 6.26 | 134243 |
| 1717627200 | 6.33 | 0.01 | 0.16 | 6.32 | 6.35 | 6.22 | 66508 |
| 1717540800 | 6.32 | 0.04 | 0.64 | 6.32 | 6.3414 | 6.29 | 66789 |
| 1717454400 | 6.28 | -0.07 | -1.10 | 6.39 | 6.39 | 6.24 | 85030 |
| 1717195200 | 6.35 | 0.1 | 1.60 | 6.29 | 6.35 | 6.26 | 113875 |
| 1717108800 | 6.25 | 0.05 | 0.81 | 6.28 | 6.28 | 6.2 | 95108 |
| 1717022400 | 6.2 | -0.14 | -2.21 | 6.33 | 6.3499 | 6.1731 | 105617 |
| 1716936000 | 6.34 | 0.03 | 0.48 | 6.37 | 6.4 | 6.22 | 82470 |
| 1716590400 | 6.3099999 | 0.09 | 1.45 | 6.25 | 6.32 | 6.2284 | 54111 |
| 1716504000 | 6.22 | -0.09 | -1.44 | 6.34 | 6.34 | 6.205 | 73916 |
| 1716417600 | 6.311 | -0.07 | -1.08 | 6.4 | 6.4 | 6.29 | 108014 |
| 1716331200 | 6.38 | 0.01 | 0.16 | 6.37 | 6.4 | 6.28 | 104241 |
| 1716244800 | 6.37 | 0.04 | 0.63 | 6.35 | 6.37 | 6.33 | 68062 |
| 1715985600 | 6.33 | 0.05 | 0.80 | 6.29 | 6.342 | 6.2505 | 115757 |
| 1715899200 | 6.28 | 0.01 | 0.16 | 6.3 | 6.3 | 6.24 | 112425 |
| 1715812800 | 6.2699999 | 0.03 | 0.48 | 6.24 | 6.2699999 | 6.24 | 52653 |
| 1715726400 | 6.24 | 0.03 | 0.40 | 6.23 | 6.26 | 6.22 | 74533 |
| 1715640000 | 6.215 | -0.05 | -0.72 | 6.29 | 6.29 | 6.21 | 89719 |
| 1715380800 | 6.26 | -0.06 | -0.95 | 6.32 | 6.32 | 6.2415 | 97881 |
| 1715294400 | 6.32 | 0.01 | 0.16 | 6.32 | 6.33 | 6.3 | 114793 |
| 1715208000 | 6.3099999 | 0.05 | 0.80 | 6.25 | 6.32 | 6.22 | 89086 |
| 1715121600 | 6.26 | 0.07 | 1.13 | 6.25 | 6.2699999 | 6.22 | 76211 |
| 1715035200 | 6.19 | 0 | 0.00 | 6.2 | 6.2 | 6.1594 | 141564 |
| 1714776000 | 6.19 | 0.09 | 1.48 | 6.15 | 6.2 | 6.12 | 126668 |
| 1714689600 | 6.1 | 0 | 0.00 | 6.09 | 6.1087999 | 6.065 | 124056 |
| 1714603200 | 6.1 | 0.01 | 0.16 | 6.08 | 6.12 | 6.0599999 | 106484 |
| 1714516800 | 6.09 | -0.02 | -0.33 | 6.12 | 6.12 | 6.04 | 159089 |
| 1714430400 | 6.11 | -0.01 | -0.16 | 6.12 | 6.13 | 6.07 | 121956 |
| 1714171200 | 6.12 | 0.06 | 0.99 | 6.0599999 | 6.12 | 6.0599999 | 146974 |
| 1714084800 | 6.0599999 | -0.06 | -0.98 | 6.08 | 6.0900999 | 6.05 | 72508 |
| 1713998400 | 6.12 | -0.01 | -0.16 | 6.12 | 6.15 | 6.1 | 112173 |
| 1713912000 | 6.13 | -0.02 | -0.33 | 6.13 | 6.165 | 6.13 | 99436 |
| 1713825600 | 6.15 | -0.03 | -0.49 | 6.17 | 6.18 | 6.1 | 140536 |
| 1713566400 | 6.18 | -0.02 | -0.32 | 6.24 | 6.47 | 6.14 | 45810 |
| 1713480000 | 6.2 | 0 | 0.00 | 6.23 | 6.23 | 6.15 | 78297 |
| 1713393600 | 6.2 | -0.06 | -0.96 | 6.2699999 | 6.2699999 | 6.19 | 112797 |
| 1713307200 | 6.26 | 0.03 | 0.48 | 6.215 | 6.26 | 6.21 | 93599 |
| 1713220800 | 6.23 | -0.01 | -0.16 | 6.2 | 6.25 | 6.2 | 158281 |
| 1712961600 | 6.24 | -0.01 | -0.16 | 6.25 | 6.275 | 6.23 | 64630 |
| 1712875200 | 6.25 | -0.05 | -0.79 | 6.34 | 6.34 | 6.24 | 87635 |
| 1712788800 | 6.3 | -0.05 | -0.79 | 6.38 | 6.38 | 6.28 | 97799 |
| 1712702400 | 6.35 | -0.04 | -0.63 | 6.41 | 6.41 | 6.34 | 52308 |
| 1712616000 | 6.39 | -0.02 | -0.31 | 6.46 | 6.46 | 6.38 | 36680 |
| 1712356800 | 6.41 | 0.02 | 0.31 | 6.385 | 6.43 | 6.37 | 57422 |
| 1712270400 | 6.39 | -0.05 | -0.78 | 6.44 | 6.4494 | 6.37 | 54692 |
| 1712184000 | 6.44 | 0.01 | 0.16 | 6.4 | 6.44 | 6.4 | 79180 |
| 1712097600 | 6.43 | -0.04 | -0.62 | 6.4325 | 6.44 | 6.4 | 73208 |
| 1712011200 | 6.47 | -0.06 | -0.92 | 6.5199999 | 6.5359 | 6.42 | 72731 |
| 1711665600 | 6.53 | -0.01 | -0.15 | 6.62 | 6.62 | 6.5129 | 116019 |
| 1711579200 | 6.54 | -0.06 | -0.91 | 6.61 | 6.6496 | 6.5199999 | 65929 |
| 1711492800 | 6.6 | -0.03 | -0.45 | 6.65 | 6.67 | 6.6 | 55541 |
| 1711406400 | 6.63 | -0.07 | -1.04 | 6.7 | 6.7 | 6.6 | 74416 |
| 1711147200 | 6.7 | 0.17 | 2.60 | 6.55 | 6.7 | 6.535 | 47407 |
| 1711060800 | 6.53 | -0.04 | -0.61 | 6.6 | 6.61 | 6.51 | 33907 |
| 1710974400 | 6.57 | -0.09 | -1.35 | 6.66 | 6.66 | 6.5366 | 58243 |
| 1710888000 | 6.66 | 0.03 | 0.45 | 6.64 | 6.68 | 6.6 | 63369 |
| 1710801600 | 6.63 | 0.09 | 1.38 | 6.54 | 6.66 | 6.5199999 | 79008 |
| 1710542400 | 6.54 | 0.09 | 1.40 | 6.44 | 6.54 | 6.4001 | 44378 |
| 1710456000 | 6.45 | -0.02 | -0.31 | 6.43 | 6.45 | 6.38 | 77890 |
| 1710369600 | 6.47 | -0.05 | -0.77 | 6.49 | 6.54 | 6.46 | 80030 |
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
