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 | 0.03 | 0.44776119403 | 6.7 | 6.96 | 6.61 | 440772 | 6.79215322 | CS |
| 4 | 0.14 | 2.12443095599 | 6.59 | 6.96 | 6.25 | 1348489 | 6.60836646 | CS |
| 12 | 0.47 | 7.50798722045 | 6.26 | 6.96 | 5.3 | 830137 | 6.47542913 | CS |
| 26 | 0.91 | 15.6357388316 | 5.82 | 6.96 | 4.49 | 483143 | 6.35751972 | CS |
| 52 | -0.15 | -2.18023255814 | 6.88 | 7.25 | 4.49 | 339050 | 6.22449061 | CS |
| 156 | -0.82 | -10.8609271523 | 7.55 | 9.28 | 4.26 | 240400 | 6.37795097 | CS |
| 260 | -0.82 | -10.8609271523 | 7.55 | 9.28 | 4.26 | 240400 | 6.37795097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.73 | 0.03 | 0.45 | 6.75 | 6.765 | 6.65 | 347223 |
| 1721947200 | 6.7 | 0.04 | 0.60 | 6.7 | 6.775 | 6.61 | 428466 |
| 1721860800 | 6.66 | -0.24 | -3.48 | 6.89 | 6.89 | 6.65 | 407284 |
| 1721774400 | 6.9 | 0 | 0.00 | 6.89 | 6.96 | 6.81 | 592831 |
| 1721688000 | 6.9 | 0.1 | 1.47 | 6.8 | 6.91 | 6.72 | 565684 |
| 1721428800 | 6.8 | 0.07 | 1.04 | 6.75 | 6.87 | 6.68 | 482217 |
| 1721342400 | 6.73 | -0.03 | -0.44 | 6.73 | 6.86 | 6.674 | 661014 |
| 1721256000 | 6.76 | 0.01 | 0.15 | 6.75 | 6.8 | 6.69 | 651603 |
| 1721169600 | 6.75 | 0.18 | 2.74 | 6.62 | 6.76 | 6.51 | 2010303 |
| 1721083200 | 6.57 | 0.04 | 0.61 | 6.59 | 6.6 | 6.49 | 1693497 |
| 1720824000 | 6.53 | -0.04 | -0.61 | 6.67 | 6.68 | 6.46 | 570942 |
| 1720737600 | 6.57 | 0.13 | 2.02 | 6.53 | 6.615 | 6.45 | 1125864 |
| 1720651200 | 6.44 | 0.01 | 0.16 | 6.47 | 6.49 | 6.3 | 635290 |
| 1720564800 | 6.43 | -0.16 | -2.43 | 6.6 | 6.62 | 6.4 | 444665 |
| 1720478400 | 6.59 | 0.08 | 1.23 | 6.55 | 6.63 | 6.5199999 | 424334 |
| 1720219200 | 6.51 | 0.06 | 0.93 | 6.42 | 6.515 | 6.38 | 480657 |
| 1720040640 | 6.45 | 0.01 | 0.16 | 6.47 | 6.48 | 6.41 | 182303 |
| 1719960000 | 6.44 | 0.15 | 2.38 | 6.2699999 | 6.44 | 6.25 | 667443 |
| 1719873600 | 6.29 | -0.28 | -4.26 | 6.6 | 6.605 | 6.25 | 695548 |
| 1719614400 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1719528000 | 6.57 | 0.14 | 2.18 | 6.48 | 6.66 | 6.455 | 894150 |
| 1719441600 | 6.43 | 0.06 | 0.94 | 6.33 | 6.49 | 6.18 | 703823 |
| 1719355200 | 6.37 | -0.12 | -1.85 | 6.5 | 6.53 | 6.36 | 576848 |
| 1719268800 | 6.49 | -0.11 | -1.67 | 6.53 | 6.58 | 6.445 | 549634 |
| 1719009600 | 6.6 | 0.17 | 2.64 | 6.43 | 6.6 | 6.35 | 2258230 |
| 1718923200 | 6.43 | -0.08 | -1.23 | 6.5 | 6.58 | 6.39 | 292284 |
| 1718750400 | 6.51 | 0.01 | 0.15 | 6.49 | 6.58 | 6.45 | 310780 |
| 1718664000 | 6.5 | 0.07 | 1.09 | 6.39 | 6.55 | 6.35 | 566927 |
| 1718404800 | 6.43 | 0.02 | 0.31 | 6.35 | 6.43 | 6.23 | 385190 |
| 1718318400 | 6.41 | -0.18 | -2.73 | 6.57 | 6.64 | 6.38 | 395512 |
| 1718232000 | 6.59 | 0.08 | 1.23 | 6.6 | 6.65 | 6.555 | 456044 |
| 1718145600 | 6.51 | -0.15 | -2.25 | 6.61 | 6.686 | 6.46 | 511744 |
| 1718059200 | 6.66 | 0.1 | 1.52 | 6.5199999 | 6.7 | 6.5199999 | 609121 |
| 1717800000 | 6.5599999 | -0.04 | -0.61 | 6.53 | 6.65 | 6.5 | 571304 |
| 1717713600 | 6.6 | 0.21 | 3.29 | 6.35 | 6.65 | 6.29 | 2540781 |
| 1717627200 | 6.39 | 0.24 | 3.90 | 6.15 | 6.39 | 6.11 | 728449 |
| 1717540800 | 6.15 | -0.03 | -0.49 | 6.23 | 6.25 | 6.08 | 583848 |
| 1717454400 | 6.18 | 0.11 | 1.81 | 6.1 | 6.21 | 6.0199999 | 772682 |
| 1717195200 | 6.07 | 0.07 | 1.17 | 6.0199999 | 6.11 | 5.97 | 415265 |
| 1717108800 | 6 | 0.05 | 0.84 | 6 | 6.065 | 5.93 | 473961 |
| 1717022400 | 5.95 | 0.04 | 0.68 | 5.84 | 5.97 | 5.7599 | 401578 |
| 1716936000 | 5.91 | 0.08 | 1.37 | 5.93 | 6.03 | 5.8 | 544352 |
| 1716590400 | 5.83 | 0.02 | 0.34 | 5.8 | 5.86 | 5.73 | 286921 |
| 1716504000 | 5.8099999 | -0.14 | -2.35 | 5.95 | 5.96 | 5.745 | 280863 |
| 1716417600 | 5.95 | -0.1 | -1.65 | 6.03 | 6.09 | 5.92 | 250011 |
| 1716331200 | 6.05 | -0.02 | -0.33 | 6.05 | 6.12 | 6.03 | 412177 |
| 1716244800 | 6.07 | 0.06 | 1.00 | 6 | 6.1 | 5.985 | 419622 |
| 1715985600 | 6.01 | -0.04 | -0.66 | 6.05 | 6.09 | 5.99 | 353484 |
| 1715899200 | 6.05 | -0.04 | -0.66 | 6.08 | 6.17 | 6.03 | 387069 |
| 1715812800 | 6.09 | 0.08 | 1.33 | 6.04 | 6.12 | 6 | 414113 |
| 1715726400 | 6.01 | 0.14 | 2.39 | 5.91 | 6.07 | 5.88 | 322272 |
| 1715640000 | 5.87 | -0.11 | -1.84 | 6.01 | 6.03 | 5.86 | 210323 |
| 1715380800 | 5.98 | -0.02 | -0.33 | 5.99 | 6.05 | 5.945 | 237218 |
| 1715294400 | 6 | 0.07 | 1.18 | 5.9 | 6.0599999 | 5.3 | 408734 |
| 1715208000 | 5.93 | -0.03 | -0.50 | 5.9 | 6.01 | 5.87 | 450197 |
| 1715121600 | 5.96 | -0.27 | -4.33 | 6.08 | 6.18 | 5.74 | 707302 |
| 1715035200 | 6.23 | 0.06 | 0.97 | 6.2 | 6.25 | 6.13 | 689003 |
| 1714776000 | 6.17 | 0.01 | 0.16 | 6.26 | 6.3099999 | 6.14 | 346088 |
| 1714689600 | 6.16 | 0.11 | 1.82 | 6.13 | 6.21 | 6.04 | 484574 |
| 1714603200 | 6.05 | 0 | 0.00 | 6.05 | 6.15 | 5.96 | 940475 |
| 1714516800 | 6.05 | 0.03 | 0.50 | 5.98 | 6.0575 | 5.945 | 429239 |
| 1714430400 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.12 | 5.96 | 734504 |
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
