We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.28082191781 | 5.84 | 6.2203 | 5.83 | 4381625 | 6.09541848 | CS |
| 4 | -0.23 | -3.63924050633 | 6.32 | 6.39 | 5.644 | 4788374 | 6.06983964 | CS |
| 12 | 0.08 | 1.33111480865 | 6.01 | 6.565 | 5.64 | 4978597 | 6.02444941 | CS |
| 26 | 1.04 | 20.5940594059 | 5.05 | 6.74 | 4.99 | 4575328 | 6.02432353 | CS |
| 52 | -2.27 | -27.1531100478 | 8.36 | 9.14 | 4.9001 | 4658424 | 6.78382559 | CS |
| 156 | -10.11 | -62.4074074074 | 16.2 | 16.33 | 4.9001 | 3681402 | 9.24862437 | CS |
| 260 | -5.31 | -46.5789473684 | 11.4 | 17.86 | 4.9001 | 2517880 | 9.88871384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 6.12 | -0.05 | -0.81 | 6.19 | 6.21 | 6.1 | 4115211 |
| 1714084800 | 6.17 | -0.02 | -0.32 | 6.11 | 6.18 | 6.0399 | 3292213 |
| 1713998400 | 6.19 | 0.03 | 0.49 | 6.12 | 6.2203 | 6.08 | 3131046 |
| 1713912000 | 6.16 | 0.09 | 1.48 | 6.07 | 6.22 | 6.035 | 6330457 |
| 1713825600 | 6.07 | 0.14 | 2.36 | 5.93 | 6.09 | 5.885 | 4205921 |
| 1713566400 | 5.93 | 0.09 | 1.54 | 5.84 | 5.97 | 5.83 | 5052773 |
| 1713480000 | 5.84 | 0.08 | 1.39 | 5.76 | 5.85 | 5.7201 | 3738849 |
| 1713393600 | 5.76 | 0.09 | 1.59 | 5.72 | 5.8 | 5.68 | 4284382 |
| 1713307200 | 5.67 | -0.15 | -2.58 | 5.8099999 | 5.82 | 5.644 | 5498198 |
| 1713220800 | 5.82 | -0.11 | -1.85 | 5.93 | 5.97 | 5.765 | 6064631 |
| 1712961600 | 5.93 | -0.19 | -3.10 | 6.09 | 6.15 | 5.89 | 4405232 |
| 1712875200 | 6.12 | 0.04 | 0.66 | 6.12 | 6.1849999 | 5.945 | 6241721 |
| 1712788800 | 6.08 | -0.28 | -4.40 | 6.23 | 6.23 | 6.03 | 7147807 |
| 1712702400 | 6.36 | 0.08 | 1.27 | 6.29 | 6.39 | 6.235 | 4547447 |
| 1712616000 | 6.28 | 0.09 | 1.45 | 6.24 | 6.29 | 6.17 | 3922528 |
| 1712356800 | 6.19 | -0.01 | -0.16 | 6.17 | 6.19 | 6.05 | 5265886 |
| 1712270400 | 6.2 | -0.03 | -0.48 | 6.32 | 6.34 | 6.2 | 4913176 |
| 1712184000 | 6.23 | 0 | 0.00 | 6.21 | 6.23 | 6.14 | 4225172 |
| 1712097600 | 6.23 | 0.02 | 0.32 | 6.15 | 6.23 | 6.12 | 4537290 |
| 1712011200 | 6.21 | -0.11 | -1.74 | 6.32 | 6.32 | 6.15 | 4971294 |
| 1711665600 | 6.32 | 0.07 | 1.12 | 6.25 | 6.33 | 6.2207 | 3694833 |
| 1711579200 | 6.25 | 0.23 | 3.82 | 5.97 | 6.25 | 5.95 | 5943915 |
| 1711492800 | 6.0199999 | -0.03 | -0.50 | 6.08 | 6.12 | 5.99 | 4413021 |
| 1711406400 | 6.05 | -0.07 | -1.14 | 6.11 | 6.17 | 5.99 | 4564246 |
| 1711147200 | 6.12 | 0.03 | 0.49 | 6.17 | 6.2 | 6.04 | 5385600 |
| 1711060800 | 6.09 | 0.08 | 1.33 | 6.04 | 6.15 | 6.01 | 3686940 |
| 1710974400 | 6.01 | 0.08 | 1.35 | 5.92 | 6.04 | 5.8225 | 4965935 |
| 1710888000 | 5.93 | 0.07 | 1.19 | 5.83 | 6 | 5.8099999 | 5110768 |
| 1710801600 | 5.86 | -0.18 | -2.98 | 6.05 | 6.05 | 5.84 | 4447392 |
| 1710542400 | 6.04 | -0.04 | -0.66 | 6.05 | 6.11 | 5.97 | 12191067 |
| 1710456000 | 6.08 | -0.09 | -1.46 | 6.16 | 6.16 | 5.99 | 6840682 |
| 1710369600 | 6.17 | -0.09 | -1.44 | 6.26 | 6.3275 | 6.125 | 5542731 |
| 1710283200 | 6.26 | -0.16 | -2.49 | 6.4 | 6.42 | 6.23 | 4656084 |
| 1710196800 | 6.42 | 0.01 | 0.16 | 6.44 | 6.565 | 6.415 | 7154196 |
| 1709941200 | 6.41 | 0.3 | 4.91 | 6.19 | 6.43 | 6.0599999 | 11189019 |
| 1709854800 | 6.11 | 0.13 | 2.17 | 6.0199999 | 6.14 | 5.97 | 8319637 |
| 1709768400 | 5.98 | 0.14 | 2.40 | 5.92 | 6.0094 | 5.9 | 5024953 |
| 1709682000 | 5.84 | 0.01 | 0.17 | 5.83 | 5.93 | 5.8099999 | 3495609 |
| 1709595600 | 5.83 | -0.05 | -0.85 | 5.87 | 5.88 | 5.76 | 2671946 |
| 1709336400 | 5.88 | 0.03 | 0.51 | 5.85 | 5.905 | 5.755 | 5678680 |
| 1709250000 | 5.85 | 0.07 | 1.21 | 5.83 | 5.85 | 5.714 | 8913678 |
| 1709163600 | 5.78 | -0.14 | -2.36 | 5.88 | 5.88 | 5.7699999 | 3903493 |
| 1709077200 | 5.92 | 0.15 | 2.60 | 5.82 | 5.95 | 5.8016 | 3734731 |
| 1708990800 | 5.7699999 | -0.2 | -3.35 | 5.98 | 5.98 | 5.7 | 6641082 |
| 1708731600 | 5.97 | 0.12 | 2.05 | 5.87 | 5.97 | 5.7699999 | 4125757 |
| 1708645200 | 5.85 | -0.04 | -0.68 | 5.88 | 5.9 | 5.82 | 3528207 |
| 1708558800 | 5.89 | -0.03 | -0.51 | 5.9 | 5.98 | 5.85 | 4486014 |
| 1708472400 | 5.92 | -0.09 | -1.50 | 5.96 | 6.025 | 5.8925 | 3528986 |
| 1708126800 | 6.01 | -0.02 | -0.33 | 5.96 | 6.11 | 5.96 | 4025289 |
| 1708040400 | 6.03 | 0.16 | 2.73 | 5.9 | 6.07 | 5.9 | 3994426 |
| 1707954000 | 5.87 | 0.19 | 3.35 | 5.74 | 5.885 | 5.725 | 4034776 |
| 1707867600 | 5.68 | -0.2 | -3.40 | 5.69 | 5.74 | 5.62 | 7865461 |
| 1707781200 | 5.88 | 0.09 | 1.55 | 5.8099999 | 5.905 | 5.75 | 3178107 |
| 1707522000 | 5.79 | 0.04 | 0.70 | 5.75 | 5.8 | 5.6401 | 2645263 |
| 1707435600 | 5.75 | -0.04 | -0.69 | 5.76 | 5.8 | 5.69 | 3461855 |
| 1707349200 | 5.79 | -0.07 | -1.19 | 5.9 | 5.92 | 5.785 | 2163777 |
| 1707262800 | 5.86 | 0.1 | 1.74 | 5.75 | 5.94 | 5.72 | 3441514 |
| 1707176400 | 5.76 | -0.22 | -3.68 | 5.9 | 5.9 | 5.72 | 4793225 |
| 1706917200 | 5.98 | -0.09 | -1.48 | 6.01 | 6.01 | 5.85 | 4811919 |
| 1706830800 | 6.07 | 0.14 | 2.36 | 5.96 | 6.07 | 5.87 | 3457266 |
| 1706744400 | 5.93 | -0.14 | -2.31 | 6.09 | 6.1895 | 5.92 | 4989340 |
| 1706658000 | 6.07 | 0 | 0.00 | 6.03 | 6.125 | 6.005 | 3901770 |
| 1706571600 | 6.07 | 0.05 | 0.83 | 6.04 | 6.105 | 5.9201 | 2419706 |
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
