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 | 0.26 | 4.21393841167 | 6.17 | 6.62 | 6.155 | 4448247 | 6.31742938 | CS |
| 4 | -0.3 | -4.45765230312 | 6.73 | 6.74 | 6.1 | 4182839 | 6.37014698 | CS |
| 12 | -0.07 | -1.07692307692 | 6.5 | 7.6 | 6.1 | 6212038 | 6.60913216 | CS |
| 26 | 0.48 | 8.06722689076 | 5.95 | 7.6 | 5.53 | 4206198 | 6.52690129 | CS |
| 52 | -0.22 | -3.30827067669 | 6.65 | 7.6 | 4.89 | 3495425 | 6.36172933 | CS |
| 156 | -2.8 | -30.3358613218 | 9.23 | 11.775 | 4.89 | 2977396 | 7.62182743 | CS |
| 260 | 0.12 | 1.90174326466 | 6.31 | 20.09 | 3.405 | 3050176 | 7.95783769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 6.43 | 0.1 | 1.58 | 6.35 | 6.48 | 6.35 | 4339250 |
| 1714084800 | 6.33 | -0.05 | -0.78 | 6.58 | 6.62 | 6.25 | 6764043 |
| 1713998400 | 6.38 | 0.02 | 0.31 | 6.34 | 6.445 | 6.33 | 6167743 |
| 1713912000 | 6.36 | 0.08 | 1.27 | 6.3 | 6.38 | 6.225 | 2542606 |
| 1713825600 | 6.28 | 0.09 | 1.45 | 6.25 | 6.3 | 6.16 | 3145628 |
| 1713566400 | 6.19 | 0.01 | 0.16 | 6.17 | 6.235 | 6.155 | 3621214 |
| 1713480000 | 6.18 | 0 | 0.00 | 6.19 | 6.22 | 6.12 | 2513421 |
| 1713393600 | 6.18 | 0.02 | 0.32 | 6.19 | 6.28 | 6.17 | 3348488 |
| 1713307200 | 6.16 | -0.07 | -1.12 | 6.155 | 6.2 | 6.1 | 3002550 |
| 1713220800 | 6.23 | -0.13 | -2.04 | 6.36 | 6.46 | 6.2 | 2672776 |
| 1712961600 | 6.36 | -0.1 | -1.55 | 6.47 | 6.5 | 6.34 | 4127157 |
| 1712875200 | 6.46 | -0.01 | -0.15 | 6.47 | 6.515 | 6.35 | 2747765 |
| 1712788800 | 6.47 | -0.18 | -2.71 | 6.545 | 6.5599999 | 6.39 | 2638778 |
| 1712702400 | 6.65 | 0.1 | 1.53 | 6.53 | 6.65 | 6.53 | 3160884 |
| 1712616000 | 6.55 | 0.12 | 1.87 | 6.41 | 6.57 | 6.41 | 3736116 |
| 1712356800 | 6.43 | 0.15 | 2.39 | 6.28 | 6.43 | 6.28 | 5450705 |
| 1712270400 | 6.28 | -0.1 | -1.57 | 6.42 | 6.48 | 6.2699999 | 3328465 |
| 1712184000 | 6.38 | 0 | 0.00 | 6.34 | 6.45 | 6.325 | 4994054 |
| 1712097600 | 6.38 | -0.11 | -1.69 | 6.36 | 6.4086999 | 6.3 | 6062333 |
| 1712011200 | 6.49 | -0.23 | -3.42 | 6.73 | 6.74 | 6.48 | 9449210 |
| 1711665600 | 6.72 | -0.01 | -0.15 | 6.71 | 6.78 | 6.68 | 5910369 |
| 1711579200 | 6.73 | 0.25 | 3.86 | 6.5199999 | 6.74 | 6.5199999 | 6223106 |
| 1711492800 | 6.48 | -0.04 | -0.61 | 6.6 | 6.6 | 6.46 | 5329686 |
| 1711406400 | 6.5199999 | 0.13 | 2.03 | 6.44 | 6.58 | 6.41 | 4666804 |
| 1711147200 | 6.39 | -0.25 | -3.77 | 6.58 | 6.595 | 6.38 | 10990417 |
| 1711060800 | 6.64 | -0.06 | -0.90 | 6.75 | 6.76 | 6.62 | 4174232 |
| 1710974400 | 6.7 | 0.11 | 1.67 | 6.57 | 6.715 | 6.55 | 4504190 |
| 1710888000 | 6.59 | 0.08 | 1.23 | 6.53 | 6.64 | 6.5199999 | 8063917 |
| 1710801600 | 6.51 | 0.25 | 3.99 | 6.36 | 6.5599999 | 6.33 | 8332271 |
| 1710542400 | 6.26 | -0.51 | -7.53 | 6.7 | 6.87 | 6.12 | 47407991 |
| 1710456000 | 6.77 | 0.14 | 2.11 | 6.59 | 6.78 | 6.55 | 7815359 |
| 1710369600 | 6.63 | 0.03 | 0.45 | 6.55 | 6.665 | 6.5199999 | 10815556 |
| 1710283200 | 6.6 | 0.05 | 0.76 | 6.5599999 | 6.62 | 6.51 | 9919831 |
| 1710196800 | 6.55 | 0.04 | 0.61 | 6.53 | 6.5925 | 6.495 | 10042572 |
| 1709941200 | 6.51 | -0.2 | -2.98 | 6.68 | 6.77 | 6.51 | 10175462 |
| 1709854800 | 6.71 | -0.76 | -10.17 | 7.16 | 7.16 | 6.55 | 38112830 |
| 1709768400 | 7.47 | 0.05 | 0.67 | 7.45 | 7.55 | 7.43 | 3624934 |
| 1709682000 | 7.42 | 0.09 | 1.23 | 7.29 | 7.53 | 7.245 | 6141824 |
| 1709595600 | 7.33 | 0.03 | 0.41 | 7.31 | 7.43 | 7.15 | 5180943 |
| 1709336400 | 7.3 | 0.04 | 0.55 | 7.25 | 7.4 | 7.13 | 7589147 |
| 1709250000 | 7.26 | 0.07 | 0.97 | 7.3 | 7.6 | 7.14 | 9743132 |
| 1709163600 | 7.19 | 0.66 | 10.11 | 6.76 | 7.22 | 6.665 | 13397058 |
| 1709077200 | 6.53 | -0.1 | -1.51 | 6.66 | 6.67 | 6.495 | 3612449 |
| 1708990800 | 6.63 | -0.11 | -1.63 | 6.71 | 6.8 | 6.6101 | 2833723 |
| 1708731600 | 6.74 | 0.12 | 1.81 | 6.63 | 6.77 | 6.6 | 2136130 |
| 1708645200 | 6.62 | -0.08 | -1.19 | 6.67 | 6.76 | 6.6 | 2971777 |
| 1708558800 | 6.7 | -0.04 | -0.59 | 6.71 | 6.74 | 6.66 | 1967206 |
| 1708472400 | 6.74 | -0.09 | -1.32 | 6.81 | 6.88 | 6.72 | 2085401 |
| 1708126800 | 6.83 | -0.04 | -0.58 | 6.8 | 6.93 | 6.8 | 1869449 |
| 1708040400 | 6.87 | 0.09 | 1.33 | 6.8 | 7 | 6.785 | 1767286 |
| 1707954000 | 6.78 | 0.15 | 2.26 | 6.73 | 6.85 | 6.67 | 2525638 |
| 1707867600 | 6.63 | -0.36 | -5.15 | 6.7 | 6.715 | 6.525 | 2949761 |
| 1707781200 | 6.99 | 0.21 | 3.10 | 6.81 | 7.005 | 6.8 | 2647301 |
| 1707522000 | 6.78 | 0.14 | 2.11 | 6.66 | 6.86 | 6.62 | 2761941 |
| 1707435600 | 6.64 | 0.02 | 0.30 | 6.62 | 6.68 | 6.575 | 1556924 |
| 1707349200 | 6.62 | 0.03 | 0.46 | 6.62 | 6.63 | 6.38 | 4434584 |
| 1707262800 | 6.59 | 0.04 | 0.61 | 6.57 | 6.62 | 6.5199999 | 2199494 |
| 1707176400 | 6.55 | -0.03 | -0.46 | 6.48 | 6.59 | 6.38 | 1863182 |
| 1706917200 | 6.58 | 0.01 | 0.15 | 6.5 | 6.66 | 6.36 | 2480388 |
| 1706830800 | 6.57 | 0.04 | 0.61 | 6.53 | 6.6097 | 6.45 | 1406324 |
| 1706744400 | 6.53 | -0.03 | -0.46 | 6.5599999 | 6.75 | 6.45 | 3166123 |
| 1706658000 | 6.5599999 | -0.03 | -0.46 | 6.5199999 | 6.62 | 6.48 | 2437237 |
| 1706571600 | 6.59 | -0.04 | -0.60 | 6.61 | 6.63 | 6.36 | 3677798 |
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
