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 | 0.01 | 0.15923566879 | 6.28 | 6.34 | 6.06 | 1230502 | 6.18149899 | CS |
| 4 | -0.12 | -1.872074883 | 6.41 | 6.64 | 6.06 | 870048 | 6.35003035 | CS |
| 12 | 0.12 | 1.94489465154 | 6.17 | 6.64 | 6.06 | 636015 | 6.324024 | CS |
| 26 | 0.51 | 8.82352941176 | 5.78 | 6.64 | 5.61 | 649858 | 6.04188706 | CS |
| 52 | 1.33 | 26.814516129 | 4.96 | 6.64 | 4.9562 | 711608 | 5.75783283 | CS |
| 156 | 1.29 | 25.8 | 5 | 6.64 | 3.8 | 673671 | 5.33316906 | CS |
| 260 | 1.29 | 25.8 | 5 | 6.64 | 3.8 | 673671 | 5.33316906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.29 | 0.09 | 1.45 | 6.22 | 6.3 | 6.22 | 623271 |
| 1721947200 | 6.2 | 0.03 | 0.49 | 6.19 | 6.24 | 6.18 | 424215 |
| 1721860800 | 6.17 | -0.06 | -0.96 | 6.11 | 6.19 | 6.0599999 | 1109506 |
| 1721774400 | 6.23 | 0.04 | 0.65 | 6.21 | 6.295 | 6.2 | 614167 |
| 1721688000 | 6.19 | 0.02 | 0.32 | 6.23 | 6.2699999 | 6.18 | 646405 |
| 1721428800 | 6.17 | -0.13 | -2.06 | 6.285 | 6.295 | 6.17 | 3236411 |
| 1721342400 | 6.3 | -0.11 | -1.72 | 6.41 | 6.45 | 6.29 | 800568 |
| 1721256000 | 6.41 | 0.03 | 0.47 | 6.43 | 6.43 | 6.34 | 767148 |
| 1721169600 | 6.38 | -0.12 | -1.85 | 6.5 | 6.5298999 | 6.36 | 1105063 |
| 1721083200 | 6.5 | -0.06 | -0.91 | 6.53 | 6.5599999 | 6.36 | 1900708 |
| 1720824000 | 6.5599999 | -0.05 | -0.76 | 6.58 | 6.63 | 6.53 | 717989 |
| 1720737600 | 6.61 | 0.08 | 1.23 | 6.545 | 6.64 | 6.51 | 613509 |
| 1720651200 | 6.53 | 0.05 | 0.77 | 6.5 | 6.5599 | 6.49 | 465289 |
| 1720564800 | 6.48 | 0.01 | 0.15 | 6.47 | 6.5599999 | 6.45 | 645234 |
| 1720478400 | 6.47 | 0.01 | 0.15 | 6.47 | 6.5199999 | 6.43 | 620625 |
| 1720219200 | 6.46 | 0.06 | 0.94 | 6.43 | 6.475 | 6.39 | 588875 |
| 1720040640 | 6.4 | 0.02 | 0.31 | 6.38 | 6.43 | 6.37 | 260151 |
| 1719960000 | 6.38 | -0.09 | -1.39 | 6.43 | 6.48 | 6.37 | 524852 |
| 1719873600 | 6.47 | 0.1 | 1.57 | 6.41 | 6.47 | 6.41 | 413769 |
| 1719614400 | 6.37 | 0.01 | 0.16 | 6.41 | 6.47 | 6.37 | 518361 |
| 1719528000 | 6.36 | -0.01 | -0.16 | 6.37 | 6.43 | 6.35 | 567665 |
| 1719441600 | 6.37 | -0.1 | -1.55 | 6.47 | 6.47 | 6.35 | 540775 |
| 1719355200 | 6.47 | 0.09 | 1.41 | 6.37 | 6.5 | 6.3099999 | 938116 |
| 1719268800 | 6.38 | -0.02 | -0.31 | 6.42 | 6.43 | 6.35 | 481223 |
| 1719009600 | 6.4 | -0.01 | -0.16 | 6.38 | 6.41 | 6.37 | 332184 |
| 1718923200 | 6.41 | 0 | 0.00 | 6.41 | 6.4499 | 6.37 | 522915 |
| 1718750400 | 6.41 | 0.01 | 0.16 | 6.4 | 6.42 | 6.38 | 412869 |
| 1718664000 | 6.4 | -0.03 | -0.47 | 6.45 | 6.47 | 6.38 | 455249 |
| 1718404800 | 6.43 | -0.06 | -0.92 | 6.45 | 6.5 | 6.4 | 582550 |
| 1718318400 | 6.49 | 0.08 | 1.25 | 6.45 | 6.495 | 6.41 | 422708 |
| 1718232000 | 6.41 | 0.04 | 0.63 | 6.4 | 6.4694 | 6.37 | 410591 |
| 1718145600 | 6.37 | -0.04 | -0.62 | 6.37 | 6.41 | 6.37 | 335367 |
| 1718059200 | 6.41 | 0.08 | 1.26 | 6.36 | 6.42 | 6.33 | 741139 |
| 1717800000 | 6.33 | 0.01 | 0.16 | 6.335 | 6.3978 | 6.3099999 | 388355 |
| 1717713600 | 6.32 | 0.02 | 0.32 | 6.3099999 | 6.35 | 6.3 | 390580 |
| 1717627200 | 6.3 | 0.03 | 0.48 | 6.29 | 6.32 | 6.25 | 347826 |
| 1717540800 | 6.2699999 | -0.09 | -1.42 | 6.36 | 6.36 | 6.2699999 | 529702 |
| 1717454400 | 6.36 | 0.04 | 0.63 | 6.34 | 6.41 | 6.2699999 | 695348 |
| 1717195200 | 6.32 | 0.02 | 0.32 | 6.37 | 6.4196 | 6.29 | 392238 |
| 1717108800 | 6.3 | 0.07 | 1.12 | 6.25 | 6.37 | 6.25 | 639561 |
| 1717022400 | 6.23 | -0.07 | -1.11 | 6.29 | 6.3 | 6.205 | 456298 |
| 1716936000 | 6.3 | 0.07 | 1.12 | 6.2699999 | 6.3 | 6.22 | 354839 |
| 1716590400 | 6.23 | 0.02 | 0.32 | 6.28 | 6.32 | 6.21 | 590681 |
| 1716504000 | 6.21 | -0.14 | -2.20 | 6.3 | 6.36 | 6.2 | 733531 |
| 1716417600 | 6.35 | 0 | 0.00 | 6.32 | 6.37 | 6.28 | 555480 |
| 1716331200 | 6.35 | 0.04 | 0.63 | 6.34 | 6.37 | 6.28 | 1038143 |
| 1716244800 | 6.3099999 | 0.14 | 2.27 | 6.23 | 6.3099999 | 6.175 | 567494 |
| 1715985600 | 6.17 | 0.02 | 0.33 | 6.18 | 6.2699999 | 6.15 | 604059 |
| 1715899200 | 6.15 | 0.03 | 0.49 | 6.11 | 6.16 | 6.1 | 406583 |
| 1715812800 | 6.12 | -0.02 | -0.33 | 6.14 | 6.17 | 6.11 | 391485 |
| 1715726400 | 6.14 | -0.02 | -0.32 | 6.15 | 6.1891 | 6.125 | 427881 |
| 1715640000 | 6.16 | 0 | 0.00 | 6.17 | 6.1727999 | 6.13 | 565512 |
| 1715380800 | 6.16 | -0.02 | -0.32 | 6.17 | 6.19 | 6.15 | 249080 |
| 1715294400 | 6.18 | -0.02 | -0.32 | 6.2 | 6.2 | 6.1646 | 396307 |
| 1715208000 | 6.2 | -0.02 | -0.32 | 6.23 | 6.24 | 6.15 | 678226 |
| 1715121600 | 6.22 | 0.05 | 0.81 | 6.17 | 6.25 | 6.12 | 465118 |
| 1715035200 | 6.17 | -0.03 | -0.48 | 6.23 | 6.28 | 6.1 | 639702 |
| 1714776000 | 6.2 | 0.08 | 1.31 | 6.17 | 6.26 | 6.15 | 615941 |
| 1714689600 | 6.12 | 0.05 | 0.82 | 6.03 | 6.1849999 | 6.03 | 644989 |
| 1714603200 | 6.07 | 0.16 | 2.71 | 5.95 | 6.07 | 5.905 | 771636 |
| 1714516800 | 5.91 | 0.06 | 1.03 | 5.86 | 5.96 | 5.85 | 817518 |
| 1714430400 | 5.85 | -0.04 | -0.68 | 5.93 | 5.94 | 5.83 | 602742 |
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
