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 | 0.04 | 0.636942675159 | 6.28 | 6.41 | 6.22 | 24285 | 6.32888207 | CS |
| 4 | -0.1 | -1.55763239875 | 6.42 | 6.52 | 6.19 | 19586 | 6.35398148 | CS |
| 12 | 0 | 0 | 6.32 | 6.67 | 6.19 | 27434 | 6.40886262 | CS |
| 26 | 0.56 | 9.72222222222 | 5.76 | 6.67 | 5.6 | 32611 | 6.19222979 | CS |
| 52 | 0.47 | 8.03418803419 | 5.85 | 6.67 | 5.375 | 29559 | 6.04592611 | CS |
| 156 | -3.83 | -37.7339901478 | 10.15 | 10.36 | 5.23 | 39267 | 7.48214986 | CS |
| 260 | -3.56 | -36.032388664 | 9.88 | 11.63 | 5.23 | 40261 | 8.63287587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 6.32 | 0.05 | 0.80 | 6.323 | 6.3599 | 6.24 | 51030 |
| 1714689600 | 6.2699999 | -0.06 | -0.95 | 6.22 | 6.2999 | 6.22 | 23075 |
| 1714603200 | 6.33 | -0.01 | -0.08 | 6.2699999 | 6.34 | 6.26 | 29826 |
| 1714516800 | 6.335 | -0.05 | -0.71 | 6.41 | 6.41 | 6.3202999 | 39267 |
| 1714430400 | 6.38 | 0.03 | 0.47 | 6.4 | 6.4 | 6.33 | 15576 |
| 1714171200 | 6.35 | 0.07 | 1.11 | 6.28 | 6.37 | 6.28 | 13681 |
| 1714084800 | 6.28 | -0.03 | -0.48 | 6.33 | 6.33 | 6.28 | 14334 |
| 1713998400 | 6.3099999 | -0.1 | -1.56 | 6.38 | 6.475 | 6.28 | 48600 |
| 1713912000 | 6.41 | 0 | 0.00 | 6.39 | 6.465 | 6.39 | 7330 |
| 1713825600 | 6.41 | -0.01 | -0.08 | 6.4 | 6.445 | 6.36 | 15372 |
| 1713566400 | 6.415 | 0.07 | 1.02 | 6.4 | 6.42 | 6.35 | 11356 |
| 1713480000 | 6.35 | 0.11 | 1.76 | 6.24 | 6.48 | 6.2339 | 24066 |
| 1713393600 | 6.24 | 0.02 | 0.32 | 6.19 | 6.29 | 6.19 | 13728 |
| 1713307200 | 6.22 | -0.09 | -1.35 | 6.34 | 6.34 | 6.22 | 11045 |
| 1713220800 | 6.305 | -0.05 | -0.71 | 6.34 | 6.4168 | 6.29 | 20583 |
| 1712961600 | 6.35 | -0.08 | -1.24 | 6.32 | 6.39 | 6.26 | 24319 |
| 1712875200 | 6.43 | -0.02 | -0.31 | 6.45 | 6.46 | 6.4201 | 12293 |
| 1712788800 | 6.45 | -0.03 | -0.46 | 6.5 | 6.5 | 6.43 | 25919 |
| 1712702400 | 6.48 | 0.02 | 0.31 | 6.44 | 6.5199999 | 6.44 | 7163 |
| 1712616000 | 6.46 | -0.04 | -0.54 | 6.49 | 6.495 | 6.43 | 17692 |
| 1712356800 | 6.495 | 0.04 | 0.54 | 6.42 | 6.495 | 6.42 | 16486 |
| 1712270400 | 6.46 | 0.01 | 0.16 | 6.465 | 6.4776999 | 6.45 | 8170 |
| 1712184000 | 6.45 | -0.03 | -0.46 | 6.42 | 6.46 | 6.42 | 19025 |
| 1712097600 | 6.48 | -0.04 | -0.61 | 6.49 | 6.5 | 6.47 | 20899 |
| 1712011200 | 6.5199999 | -0.08 | -1.14 | 6.37 | 6.53 | 6.37 | 32424 |
| 1711665600 | 6.595 | 0.01 | 0.23 | 6.65 | 6.65 | 6.5818 | 14620 |
| 1711579200 | 6.58 | 0.05 | 0.84 | 6.6 | 6.6 | 6.53 | 27762 |
| 1711492800 | 6.525 | 0.01 | 0.08 | 6.49 | 6.54 | 6.49 | 23535 |
| 1711406400 | 6.5199999 | 0.03 | 0.46 | 6.43 | 6.54 | 6.43 | 20685 |
| 1711147200 | 6.49 | -0.08 | -1.22 | 6.57 | 6.62 | 6.47 | 57412 |
| 1711060800 | 6.57 | -0.03 | -0.45 | 6.58 | 6.63 | 6.55 | 69607 |
| 1710974400 | 6.6 | -0.06 | -0.90 | 6.66 | 6.66 | 6.5608 | 16458 |
| 1710888000 | 6.66 | 0.13 | 1.96 | 6.51 | 6.67 | 6.49 | 24117 |
| 1710801600 | 6.5319 | 0.02 | 0.34 | 6.55 | 6.55 | 6.5301 | 13037 |
| 1710542400 | 6.51 | -0.02 | -0.31 | 6.54 | 6.54 | 6.478 | 21700 |
| 1710456000 | 6.53 | 0.02 | 0.31 | 6.53 | 6.53 | 6.47 | 9421 |
| 1710369600 | 6.51 | 0.04 | 0.62 | 6.5 | 6.51 | 6.46 | 22972 |
| 1710283200 | 6.47 | 0.01 | 0.15 | 6.49 | 6.49 | 6.45 | 5443 |
| 1710196800 | 6.46 | 0.01 | 0.16 | 6.48 | 6.51 | 6.431 | 13420 |
| 1709941200 | 6.45 | 0.02 | 0.31 | 6.44 | 6.45 | 6.4 | 21195 |
| 1709854800 | 6.43 | 0.05 | 0.78 | 6.34 | 6.43 | 6.34 | 34775 |
| 1709768400 | 6.38 | 0.07 | 1.11 | 6.32 | 6.4 | 6.2965 | 37656 |
| 1709682000 | 6.3099999 | -0.03 | -0.47 | 6.33 | 6.3799 | 6.25 | 23620 |
| 1709595600 | 6.34 | -0.06 | -0.94 | 6.4 | 6.4 | 6.34 | 37105 |
| 1709336400 | 6.4 | -0.01 | -0.16 | 6.39 | 6.428 | 6.3801 | 21508 |
| 1709250000 | 6.41 | 0 | 0.00 | 6.48 | 6.4903 | 6.41 | 22282 |
| 1709163600 | 6.41 | 0.01 | 0.16 | 6.39 | 6.425 | 6.39 | 11737 |
| 1709077200 | 6.4 | -0.04 | -0.62 | 6.46 | 6.47 | 6.39 | 23028 |
| 1708990800 | 6.44 | 0.02 | 0.31 | 6.4 | 6.54 | 6.4 | 122791 |
| 1708731600 | 6.42 | 0.03 | 0.47 | 6.42 | 6.55 | 6.3987999 | 99801 |
| 1708645200 | 6.39 | 0.07 | 1.11 | 6.34 | 6.4 | 6.3099999 | 83958 |
| 1708558800 | 6.32 | 0 | 0.00 | 6.33 | 6.35 | 6.32 | 28676 |
| 1708472400 | 6.32 | 0.01 | 0.16 | 6.32 | 6.3267 | 6.29 | 22257 |
| 1708126800 | 6.3099999 | 0.02 | 0.32 | 6.28 | 6.3099999 | 6.22 | 47251 |
| 1708040400 | 6.29 | 0.06 | 0.96 | 6.3 | 6.3 | 6.2604 | 29293 |
| 1707954000 | 6.23 | 0.02 | 0.32 | 6.24 | 6.2699 | 6.23 | 21675 |
| 1707867600 | 6.21 | -0.09 | -1.43 | 6.29 | 6.3 | 6.2 | 32346 |
| 1707781200 | 6.3 | 0 | 0.00 | 6.3 | 6.32 | 6.2553 | 48941 |
| 1707522000 | 6.3 | -0.02 | -0.32 | 6.32 | 6.32 | 6.29 | 8871 |
| 1707435600 | 6.32 | 0.03 | 0.48 | 6.3 | 6.33 | 6.29 | 16199 |
| 1707349200 | 6.29 | -0.01 | -0.08 | 6.29 | 6.3 | 6.2784 | 3141 |
| 1707262800 | 6.295 | 0.08 | 1.21 | 6.15 | 6.3 | 6.15 | 41687 |
| 1707176400 | 6.22 | -0.06 | -0.96 | 6.23 | 6.3 | 6.1689999 | 21599 |
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
