We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.30292598967 | 5.81 | 6.08 | 5.67 | 2727705 | 5.8776126 | CS |
| 4 | -0.34 | -5.3125 | 6.4 | 6.5 | 5.67 | 2762301 | 6.10369816 | CS |
| 12 | -0.17 | -2.72873194222 | 6.23 | 6.52 | 5.67 | 2883724 | 6.16462452 | CS |
| 26 | 0.31 | 5.39130434783 | 5.75 | 6.93 | 5.325 | 2762701 | 6.17356035 | CS |
| 52 | 0.09 | 1.50753768844 | 5.97 | 6.93 | 4.51 | 2925248 | 5.86190698 | CS |
| 156 | 2.3 | 61.170212766 | 3.76 | 6.93 | 3.23 | 3525331 | 4.73515378 | CS |
| 260 | 2.33 | 62.4664879357 | 3.73 | 6.93 | 1.87 | 4150080 | 4.16015712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 6.01 | 0.02 | 0.33 | 5.99 | 6.07 | 5.985 | 1760258 |
| 1713566400 | 5.99 | 0.11 | 1.87 | 5.89 | 6 | 5.84 | 2307724 |
| 1713480000 | 5.88 | 0.09 | 1.55 | 5.83 | 5.94 | 5.8 | 2871214 |
| 1713393600 | 5.79 | -0.02 | -0.34 | 5.85 | 5.91 | 5.7699999 | 2314545 |
| 1713307200 | 5.8099999 | -0.05 | -0.85 | 5.8099999 | 5.84 | 5.67 | 4384783 |
| 1713220800 | 5.86 | -0.05 | -0.85 | 5.96 | 6.005 | 5.78 | 3316046 |
| 1712961600 | 5.91 | -0.04 | -0.67 | 5.93 | 5.97 | 5.815 | 3657098 |
| 1712875200 | 5.95 | -0.07 | -1.16 | 6 | 6.01 | 5.925 | 3169859 |
| 1712788800 | 6.0199999 | -0.18 | -2.90 | 6.1 | 6.12 | 5.96 | 4407809 |
| 1712702400 | 6.2 | -0.06 | -0.96 | 6.26 | 6.305 | 6.12 | 2315478 |
| 1712616000 | 6.26 | -0.09 | -1.42 | 6.38 | 6.44 | 6.26 | 4416056 |
| 1712356800 | 6.35 | 0.01 | 0.16 | 6.3 | 6.43 | 6.3 | 2107480 |
| 1712270400 | 6.34 | -0.08 | -1.25 | 6.49 | 6.5 | 6.32 | 2955102 |
| 1712184000 | 6.42 | 0.08 | 1.26 | 6.28 | 6.43 | 6.28 | 2157819 |
| 1712097600 | 6.34 | 0 | 0.00 | 6.32 | 6.4 | 6.285 | 2551707 |
| 1712011200 | 6.34 | -0.09 | -1.40 | 6.43 | 6.45 | 6.32 | 1648397 |
| 1711665600 | 6.43 | 0.03 | 0.47 | 6.4 | 6.49 | 6.4 | 2749298 |
| 1711579200 | 6.4 | 0.13 | 2.07 | 6.3 | 6.41 | 6.3 | 1454680 |
| 1711492800 | 6.2699999 | -0.07 | -1.10 | 6.4 | 6.4 | 6.26 | 1938363 |
| 1711406400 | 6.34 | 0.06 | 0.96 | 6.29 | 6.38 | 6.29 | 1402469 |
| 1711147200 | 6.28 | -0.11 | -1.72 | 6.39 | 6.44 | 6.2699999 | 1695540 |
| 1711060800 | 6.39 | -0.09 | -1.39 | 6.48 | 6.5199999 | 6.38 | 2211793 |
| 1710974400 | 6.48 | 0.22 | 3.51 | 6.23 | 6.5199999 | 6.21 | 3865319 |
| 1710888000 | 6.26 | 0.03 | 0.48 | 6.19 | 6.3099999 | 6.18 | 2860505 |
| 1710801600 | 6.23 | -0.07 | -1.11 | 6.3 | 6.35 | 6.21 | 2876457 |
| 1710542400 | 6.3 | 0.09 | 1.45 | 6.18 | 6.355 | 6.18 | 6940946 |
| 1710456000 | 6.21 | -0.13 | -2.05 | 6.28 | 6.33 | 6.17 | 2603729 |
| 1710369600 | 6.34 | 0.04 | 0.63 | 6.28 | 6.37 | 6.28 | 2160691 |
| 1710283200 | 6.3 | -0.04 | -0.63 | 6.3099999 | 6.365 | 6.2699999 | 2316373 |
| 1710196800 | 6.34 | 0.13 | 2.09 | 6.2 | 6.36 | 6.175 | 3408225 |
| 1709941200 | 6.21 | 0.03 | 0.49 | 6.12 | 6.2699999 | 6.12 | 3010618 |
| 1709854800 | 6.18 | -0.13 | -2.06 | 6.34 | 6.4 | 6.18 | 2248878 |
| 1709768400 | 6.3099999 | 0.11 | 1.77 | 6.23 | 6.34 | 6.21 | 3747268 |
| 1709682000 | 6.2 | 0.04 | 0.65 | 6.11 | 6.295 | 6.11 | 2847471 |
| 1709595600 | 6.16 | 0.03 | 0.49 | 6.09 | 6.275 | 6.09 | 3054187 |
| 1709336400 | 6.13 | -0.02 | -0.33 | 6.16 | 6.21 | 6.08 | 2776029 |
| 1709250000 | 6.15 | -0.06 | -0.97 | 6.24 | 6.2699999 | 6.15 | 4374843 |
| 1709163600 | 6.21 | -0.02 | -0.32 | 6.17 | 6.285 | 6.17 | 3127637 |
| 1709077200 | 6.23 | 0.12 | 1.96 | 6.11 | 6.25 | 6.1 | 2672909 |
| 1708990800 | 6.11 | -0.03 | -0.49 | 6.07 | 6.135 | 6.015 | 3487264 |
| 1708731600 | 6.14 | 0.2 | 3.37 | 5.99 | 6.17 | 5.97 | 2616955 |
| 1708645200 | 5.94 | -0.12 | -1.98 | 5.83 | 6.0199999 | 5.68 | 6168989 |
| 1708558800 | 6.0599999 | -0.05 | -0.82 | 6.15 | 6.16 | 6.05 | 2557732 |
| 1708472400 | 6.11 | -0.02 | -0.33 | 6.0599999 | 6.15 | 6.025 | 3170223 |
| 1708126800 | 6.13 | -0.15 | -2.39 | 6.23 | 6.24 | 6.13 | 2574961 |
| 1708040400 | 6.28 | 0.11 | 1.78 | 6.18 | 6.325 | 6.165 | 3136654 |
| 1707954000 | 6.17 | 0.15 | 2.49 | 6.07 | 6.19 | 6.07 | 2322695 |
| 1707867600 | 6.0199999 | -0.23 | -3.68 | 6.15 | 6.215 | 5.98 | 4775724 |
| 1707781200 | 6.25 | 0.05 | 0.81 | 6.2 | 6.33 | 6.2 | 2185740 |
| 1707522000 | 6.2 | 0.11 | 1.81 | 6.08 | 6.22 | 6.03 | 1906717 |
| 1707435600 | 6.09 | 0 | 0.00 | 6.07 | 6.13 | 5.96 | 2472662 |
| 1707349200 | 6.09 | -0.07 | -1.14 | 6.16 | 6.23 | 6.0599999 | 2719009 |
| 1707262800 | 6.16 | 0.07 | 1.15 | 6.07 | 6.21 | 6.0599999 | 2251745 |
| 1707176400 | 6.09 | 0.02 | 0.33 | 6.03 | 6.12 | 5.96 | 2590390 |
| 1706917200 | 6.07 | -0.08 | -1.30 | 6.09 | 6.205 | 6.07 | 1988252 |
| 1706830800 | 6.15 | -0.02 | -0.32 | 6.17 | 6.22 | 6.005 | 2355218 |
| 1706744400 | 6.17 | -0.15 | -2.37 | 6.32 | 6.35 | 6.16 | 3365064 |
| 1706658000 | 6.32 | 0.06 | 0.96 | 6.23 | 6.32 | 6.19 | 1924404 |
| 1706571600 | 6.26 | -0.1 | -1.57 | 6.3099999 | 6.34 | 6.22 | 2414090 |
| 1706312400 | 6.36 | 0.05 | 0.79 | 6.29 | 6.385 | 6.28 | 2048610 |
| 1706226000 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.4349999 | 6.2699999 | 2460233 |
| 1706139600 | 6.3099999 | 0.07 | 1.12 | 6.32 | 6.335 | 6.22 | 2417057 |
| 1706053200 | 6.24 | -0.13 | -2.04 | 6.38 | 6.44 | 6.22 | 2465100 |
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
