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 | -0.17 | -2.75526742301 | 6.17 | 6.17 | 5.9 | 9847 | 6.02918168 | CS |
| 4 | -0.3 | -4.7619047619 | 6.3 | 6.3 | 5.9 | 5616 | 6.08048984 | CS |
| 12 | -0.34 | -5.36277602524 | 6.34 | 6.36 | 5.9 | 6490 | 6.15826749 | CS |
| 26 | -0.18 | -2.91262135922 | 6.18 | 6.38 | 5.9 | 6544 | 6.18453026 | CS |
| 52 | -0.56 | -8.53658536585 | 6.56 | 6.7 | 5.61 | 7068 | 6.22158865 | CS |
| 156 | -1.99 | -24.9061326658 | 7.99 | 10.27 | 5.61 | 9324 | 7.90617415 | CS |
| 260 | -1.36 | -18.4782608696 | 7.36 | 10.27 | 3.47 | 9589 | 7.43872638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 6 | 0.01 | 0.17 | 6.04 | 6.05 | 5.98 | 2420 |
| 1718919600 | 5.99 | 0.09 | 1.53 | 5.9 | 6 | 5.9 | 2702 |
| 1718833200 | 5.9 | -0.13 | -2.16 | 6 | 6.01 | 5.9 | 14170 |
| 1718746800 | 6.03 | -0.05 | -0.82 | 6.08 | 6.08 | 6 | 7253 |
| 1718660400 | 6.08 | -0.03 | -0.49 | 6.07 | 6.08 | 6.03 | 3297 |
| 1718401200 | 6.11 | -0.08 | -1.29 | 6.17 | 6.17 | 6.03 | 21813 |
| 1718314800 | 6.19 | 0.08 | 1.31 | 6.19 | 6.19 | 6.19 | 869 |
| 1718228400 | 6.11 | -0.01 | -0.16 | 6.2 | 6.2 | 6.11 | 8331 |
| 1718142000 | 6.12 | -0.02 | -0.33 | 6.12 | 6.17 | 6.11 | 2961 |
| 1718055600 | 6.14 | 0.03 | 0.49 | 6.19 | 6.19 | 6.13 | 3371 |
| 1717796400 | 6.11 | -0.04 | -0.65 | 6.09 | 6.15 | 6.09 | 1287 |
| 1717710000 | 6.15 | 0.04 | 0.65 | 6.11 | 6.15 | 6.11 | 3016 |
| 1717623600 | 6.11 | 0.07 | 1.16 | 6.0199999 | 6.14 | 6.0199999 | 2773 |
| 1717537200 | 6.04 | -0.11 | -1.79 | 6.2 | 6.2 | 5.99 | 17994 |
| 1717450800 | 6.15 | -0.03 | -0.49 | 6.21 | 6.21 | 6.1 | 7498 |
| 1717191600 | 6.18 | 0.02 | 0.32 | 6.2 | 6.2 | 6.18 | 338 |
| 1717105200 | 6.16 | -0.04 | -0.65 | 6.2 | 6.24 | 6.16 | 1164 |
| 1717018800 | 6.2 | -0.04 | -0.64 | 6.2699999 | 6.2699999 | 6.18 | 1176 |
| 1716932400 | 6.24 | 0.06 | 0.97 | 6.17 | 6.24 | 6.16 | 2063 |
| 1716846000 | 6.18 | -0.04 | -0.64 | 6.16 | 6.19 | 6.16 | 6997 |
| 1716586800 | 6.22 | -0.03 | -0.48 | 6.3 | 6.3 | 6.16 | 3250 |
| 1716500400 | 6.25 | 0.08 | 1.30 | 6.3099999 | 6.3099999 | 6.2 | 755 |
| 1716414000 | 6.17 | -0.07 | -1.12 | 6.0599999 | 6.3099999 | 6.0599999 | 13513 |
| 1716327600 | 6.24 | 0.03 | 0.48 | 6.21 | 6.26 | 6.1 | 11303 |
| 1715982000 | 6.21 | 0.02 | 0.32 | 6.15 | 6.21 | 6.1 | 12218 |
| 1715895600 | 6.19 | 0.03 | 0.49 | 6.16 | 6.19 | 6.1 | 6877 |
| 1715809200 | 6.16 | -0.05 | -0.81 | 6.36 | 6.36 | 6.1 | 25883 |
| 1715722800 | 6.21 | -0.07 | -1.11 | 6.24 | 6.28 | 6.2 | 3504 |
| 1715636400 | 6.28 | 0.03 | 0.48 | 6.3 | 6.3099999 | 6.2 | 12228 |
| 1715377200 | 6.25 | 0.02 | 0.32 | 6.23 | 6.25 | 6.22 | 16879 |
| 1715290800 | 6.23 | 0.01 | 0.16 | 6.22 | 6.25 | 6.22 | 5309 |
| 1715204400 | 6.22 | 0.02 | 0.32 | 6.22 | 6.22 | 6.22 | 1162 |
| 1715118000 | 6.2 | 0.04 | 0.65 | 6.23 | 6.23 | 6.16 | 5192 |
| 1715031600 | 6.16 | -0.02 | -0.32 | 6.18 | 6.2 | 6.16 | 4098 |
| 1714772400 | 6.18 | 0.09 | 1.48 | 6.16 | 6.18 | 6.16 | 409 |
| 1714686000 | 6.09 | -0.02 | -0.33 | 6.09 | 6.14 | 6.08 | 8409 |
| 1714599600 | 6.11 | -0.02 | -0.33 | 6.13 | 6.15 | 6.11 | 3979 |
| 1714513200 | 6.13 | -0.07 | -1.13 | 6.2 | 6.21 | 6.1 | 12409 |
| 1714426800 | 6.2 | -0.05 | -0.80 | 6.26 | 6.26 | 6.2 | 6387 |
| 1714167600 | 6.25 | 0.03 | 0.48 | 6.25 | 6.28 | 6.25 | 5673 |
| 1714081200 | 6.22 | 0.02 | 0.32 | 6.22 | 6.25 | 6.21 | 5153 |
| 1713994800 | 6.2 | 0.01 | 0.16 | 6.15 | 6.2 | 6.15 | 5424 |
| 1713908400 | 6.19 | 0.04 | 0.65 | 6.17 | 6.19 | 6.16 | 1878 |
| 1713822000 | 6.15 | 0.11 | 1.82 | 6.05 | 6.15 | 6.05 | 2103 |
| 1713562800 | 6.04 | 0.01 | 0.17 | 6.04 | 6.0599999 | 6.03 | 5591 |
| 1713476400 | 6.03 | -0.08 | -1.31 | 6.08 | 6.08 | 6.03 | 1990 |
| 1713390000 | 6.11 | 0.05 | 0.83 | 6.08 | 6.13 | 6.08 | 4554 |
| 1713303600 | 6.0599999 | -0.05 | -0.82 | 6.12 | 6.12 | 6.05 | 4149 |
| 1713217200 | 6.11 | -0.06 | -0.97 | 6.16 | 6.18 | 6.1 | 12265 |
| 1712958000 | 6.17 | -0.05 | -0.80 | 6.21 | 6.21 | 6.17 | 4931 |
| 1712871600 | 6.22 | 0.02 | 0.32 | 6.24 | 6.24 | 6.2 | 2333 |
| 1712785200 | 6.2 | 0.01 | 0.16 | 6.15 | 6.2 | 6.14 | 10227 |
| 1712698800 | 6.19 | -0.02 | -0.32 | 6.21 | 6.21 | 6.15 | 16288 |
| 1712612400 | 6.21 | -0.06 | -0.96 | 6.2699999 | 6.2699999 | 6.21 | 6565 |
| 1712353200 | 6.2699999 | -0.03 | -0.48 | 6.3 | 6.3 | 6.26 | 2930 |
| 1712266800 | 6.3 | 0.02 | 0.32 | 6.3099999 | 6.3099999 | 6.3 | 6075 |
| 1712180400 | 6.28 | 0.01 | 0.16 | 6.2699999 | 6.3 | 6.26 | 5338 |
| 1712094000 | 6.2699999 | -0.04 | -0.63 | 6.28 | 6.28 | 6.25 | 4888 |
| 1712007600 | 6.3099999 | 0 | 0.00 | 6.34 | 6.34 | 6.25 | 5245 |
| 1711662000 | 6.3099999 | -0.07 | -1.10 | 6.22 | 6.38 | 6.22 | 4737 |
| 1711575600 | 6.38 | 0.04 | 0.63 | 6.26 | 6.38 | 6.24 | 3718 |
| 1711489200 | 6.34 | 0.03 | 0.48 | 6.36 | 6.36 | 6.3 | 6966 |
| 1711402800 | 6.3099999 | -0.03 | -0.47 | 6.3 | 6.32 | 6.28 | 2519 |
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
