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 | 0.02 | 0.320512820513 | 6.24 | 6.29 | 5.86 | 564740 | 6.01609272 | PR |
| 4 | -0.46 | -6.84523809524 | 6.72 | 7.02 | 5.86 | 515579 | 6.40656217 | PR |
| 12 | -0.2 | -3.0959752322 | 6.46 | 7.17 | 5.86 | 484042 | 6.63140244 | PR |
| 26 | -1.42 | -18.4895833333 | 7.68 | 7.9 | 5.86 | 450096 | 6.81625482 | PR |
| 52 | 2.15 | 52.3114355231 | 4.11 | 8.15 | 4.09 | 412288 | 6.71079925 | PR |
| 156 | 1.005 | 19.124643197 | 5.255 | 8.15 | 3.635 | 386788 | 5.43437939 | PR |
| 260 | 2.68 | 74.8603351955 | 3.58 | 9.5 | 2.865 | 326713 | 5.49704278 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 6.26 | 0.33 | 5.56 | 5.97 | 6.28 | 5.97 | 629000 |
| 1714080540 | 5.93 | -0.09 | -1.50 | 5.96 | 6.09 | 5.86 | 767700 |
| 1713994200 | 6.0199999 | 0.02 | 0.33 | 6.0599999 | 6.09 | 5.95 | 553900 |
| 1713907800 | 6 | -0.04 | -0.66 | 6.04 | 6.2 | 6 | 548300 |
| 1713821340 | 6.04 | -0.1 | -1.63 | 6.14 | 6.17 | 6 | 454300 |
| 1713562200 | 6.14 | -0.11 | -1.76 | 6.24 | 6.29 | 6.14 | 499500 |
| 1713475800 | 6.25 | 0.04 | 0.64 | 6.29 | 6.33 | 6.18 | 559800 |
| 1713389400 | 6.21 | -0.15 | -2.36 | 6.44 | 6.51 | 6.21 | 737600 |
| 1713302940 | 6.36 | -0.14 | -2.15 | 6.55 | 6.55 | 6.36 | 492100 |
| 1713216600 | 6.5 | -0.09 | -1.37 | 6.63 | 6.68 | 6.46 | 648700 |
| 1712957400 | 6.59 | -0.03 | -0.45 | 6.71 | 6.71 | 6.57 | 659100 |
| 1712870940 | 6.62 | 0.01 | 0.15 | 6.7 | 6.79 | 6.62 | 301700 |
| 1712784540 | 6.61 | -0.24 | -3.50 | 6.84 | 6.88 | 6.6 | 346300 |
| 1712698140 | 6.85 | -0.07 | -1.01 | 6.9 | 7 | 6.81 | 318800 |
| 1712611740 | 6.92 | 0.02 | 0.29 | 6.89 | 6.92 | 6.81 | 338900 |
| 1712352600 | 6.9 | 0.1 | 1.47 | 6.86 | 7.02 | 6.71 | 430400 |
| 1712266140 | 6.8 | 0.21 | 3.19 | 6.6 | 6.93 | 6.59 | 630900 |
| 1712179740 | 6.59 | 0.04 | 0.61 | 6.57 | 6.68 | 6.5199999 | 480900 |
| 1712093400 | 6.55 | -0.05 | -0.76 | 6.66 | 6.66 | 6.51 | 422300 |
| 1712006940 | 6.6 | -0.12 | -1.79 | 6.72 | 6.77 | 6.6 | 604800 |
| 1711661400 | 6.72 | 0.09 | 1.36 | 6.64 | 6.73 | 6.61 | 274000 |
| 1711574940 | 6.63 | -0.06 | -0.90 | 6.6 | 6.71 | 6.5599999 | 322300 |
| 1711488540 | 6.69 | -0.02 | -0.30 | 6.78 | 6.81 | 6.67 | 430500 |
| 1711402140 | 6.71 | -0.19 | -2.75 | 6.93 | 6.96 | 6.71 | 307800 |
| 1711143000 | 6.9 | -0.05 | -0.72 | 7.02 | 7.03 | 6.87 | 412500 |
| 1711056600 | 6.95 | 0.09 | 1.31 | 7 | 7.11 | 6.9 | 503600 |
| 1710970200 | 6.86 | 0.07 | 1.03 | 6.92 | 7.03 | 6.82 | 380100 |
| 1710883740 | 6.79 | 0.15 | 2.26 | 6.64 | 6.91 | 6.61 | 574100 |
| 1710797400 | 6.64 | -0.07 | -1.04 | 6.72 | 6.8 | 6.57 | 789900 |
| 1710538200 | 6.71 | -0.23 | -3.31 | 6.9 | 6.94 | 6.69 | 818900 |
| 1710451740 | 6.94 | 0.01 | 0.14 | 6.97 | 6.97 | 6.84 | 362100 |
| 1710365400 | 6.93 | -0.05 | -0.72 | 6.94 | 6.95 | 6.8 | 468700 |
| 1710278940 | 6.98 | 0.06 | 0.87 | 6.93 | 6.98 | 6.88 | 325600 |
| 1710192600 | 6.92 | -0.07 | -1.00 | 7 | 7.04 | 6.85 | 394500 |
| 1709933400 | 6.99 | -0.01 | -0.14 | 7.03 | 7.17 | 6.97 | 519100 |
| 1709847000 | 7 | 0.09 | 1.30 | 6.91 | 7.05 | 6.78 | 628600 |
| 1709760540 | 6.91 | 0.02 | 0.29 | 6.89 | 6.94 | 6.81 | 611600 |
| 1709674200 | 6.89 | 0.07 | 1.03 | 6.81 | 6.99 | 6.72 | 536300 |
| 1709587740 | 6.82 | -0.21 | -2.99 | 7.03 | 7.07 | 6.82 | 575800 |
| 1709328600 | 7.03 | 0 | 0.00 | 7.06 | 7.09 | 6.95 | 499100 |
| 1709242200 | 7.03 | 0.04 | 0.57 | 7.02 | 7.12 | 6.95 | 742900 |
| 1709155800 | 6.99 | 0.22 | 3.25 | 6.74 | 7.07 | 6.68 | 544800 |
| 1709069400 | 6.77 | 0.07 | 1.04 | 6.68 | 6.79 | 6.62 | 482000 |
| 1708983000 | 6.7 | -0.07 | -1.03 | 6.79 | 6.79 | 6.68 | 247400 |
| 1708723800 | 6.77 | -0.06 | -0.88 | 6.87 | 6.87 | 6.75 | 294300 |
| 1708637400 | 6.83 | -0.01 | -0.15 | 6.87 | 6.95 | 6.75 | 418600 |
| 1708550940 | 6.84 | 0.2 | 3.01 | 6.63 | 6.91 | 6.63 | 555600 |
| 1708464600 | 6.64 | 0.06 | 0.91 | 6.54 | 6.72 | 6.54 | 591200 |
| 1708378200 | 6.58 | 0.15 | 2.33 | 6.43 | 6.75 | 6.41 | 719900 |
| 1708119000 | 6.43 | 0.02 | 0.31 | 6.38 | 6.49 | 6.33 | 233500 |
| 1708032600 | 6.41 | 0.08 | 1.26 | 6.36 | 6.41 | 6.25 | 335400 |
| 1707946200 | 6.33 | -0.16 | -2.47 | 6.5 | 6.5 | 6.3 | 254100 |
| 1707514200 | 6.49 | -0.1 | -1.52 | 6.55 | 6.62 | 6.48 | 222900 |
| 1707427800 | 6.59 | -0.04 | -0.60 | 6.62 | 6.65 | 6.47 | 262400 |
| 1707341400 | 6.63 | 0.24 | 3.76 | 6.37 | 6.63 | 6.36 | 461600 |
| 1707255000 | 6.39 | 0.07 | 1.11 | 6.34 | 6.42 | 6.32 | 440000 |
| 1707168600 | 6.32 | -0.07 | -1.10 | 6.35 | 6.49 | 6.25 | 545500 |
| 1706909400 | 6.39 | -0.07 | -1.08 | 6.46 | 6.49 | 6.33 | 707200 |
| 1706822940 | 6.46 | -0.05 | -0.77 | 6.51 | 6.55 | 6.4 | 427000 |
| 1706736600 | 6.51 | -0.02 | -0.31 | 6.5599999 | 6.64 | 6.51 | 395300 |
| 1706650200 | 6.53 | -0.09 | -1.36 | 6.62 | 6.69 | 6.5199999 | 263900 |
| 1706563800 | 6.62 | -0.12 | -1.78 | 6.74 | 6.75 | 6.61 | 279800 |
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
