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 | -0.12 | -1.74165457184 | 6.89 | 6.93 | 6.6225 | 277160 | 6.8339802 | CS |
| 4 | 0.49 | 7.8025477707 | 6.28 | 7.1 | 6.225 | 540811 | 6.58428882 | CS |
| 12 | 0.33 | 5.12422360248 | 6.44 | 7.1 | 5.805 | 514787 | 6.42768141 | CS |
| 26 | 1.22 | 21.981981982 | 5.55 | 7.1 | 5.29 | 430525 | 6.33146261 | CS |
| 52 | -0.17 | -2.44956772334 | 6.94 | 8.139 | 5.2 | 499502 | 6.22335667 | CS |
| 156 | -2.58 | -27.5935828877 | 9.35 | 14 | 4.815 | 332252 | 6.31981302 | CS |
| 260 | -2.58 | -27.5935828877 | 9.35 | 14 | 4.815 | 332252 | 6.31981302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.77 | -0.08 | -1.17 | 6.87 | 6.87 | 6.6224999 | 399542 |
| 1721947200 | 6.85 | 0.12 | 1.78 | 6.77 | 6.865 | 6.695 | 284110 |
| 1721860800 | 6.73 | -0.08 | -1.17 | 6.81 | 6.865 | 6.72 | 283851 |
| 1721774400 | 6.81 | -0.09 | -1.30 | 6.83 | 6.8688 | 6.705 | 326737 |
| 1721688000 | 6.9 | 0 | 0.00 | 6.93 | 6.93 | 6.8 | 339968 |
| 1721428800 | 6.9 | -0.05 | -0.72 | 6.94 | 6.94 | 6.83 | 290873 |
| 1721342400 | 6.95 | -0.06 | -0.86 | 6.96 | 7.025 | 6.895 | 343762 |
| 1721256000 | 7.01 | 0.01 | 0.14 | 7 | 7.1 | 6.965 | 528719 |
| 1721169600 | 7 | -0.05 | -0.71 | 7.05 | 7.075 | 6.95 | 491793 |
| 1721083200 | 7.05 | 0.26 | 3.83 | 6.87 | 7.06 | 6.81 | 583250 |
| 1720824000 | 6.79 | 0 | 0.00 | 6.86 | 6.87 | 6.71 | 338691 |
| 1720737600 | 6.79 | 0.33 | 5.11 | 6.55 | 6.8 | 6.5 | 383304 |
| 1720651200 | 6.46 | 0.02 | 0.31 | 6.44 | 6.46 | 6.37 | 208332 |
| 1720564800 | 6.44 | -0.06 | -0.92 | 6.47 | 6.5 | 6.39 | 385267 |
| 1720478400 | 6.5 | 0.11 | 1.72 | 6.4 | 6.51 | 6.364 | 406212 |
| 1720219200 | 6.39 | -0.19 | -2.89 | 6.57 | 6.59 | 6.35 | 345776 |
| 1720040640 | 6.58 | 0.14 | 2.17 | 6.39 | 6.58 | 6.39 | 229280 |
| 1719960000 | 6.44 | 0.09 | 1.42 | 6.36 | 6.5 | 6.34 | 331362 |
| 1719873600 | 6.35 | 0.12 | 1.93 | 6.35 | 6.385 | 6.2699999 | 451665 |
| 1719614400 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1719528000 | 6.23 | 0.16 | 2.64 | 6.07 | 6.23 | 6.07 | 408206 |
| 1719441600 | 6.07 | -0.04 | -0.65 | 6.07 | 6.085 | 5.98 | 342630 |
| 1719355200 | 6.11 | 0.01 | 0.16 | 6.1 | 6.11 | 6.01 | 580306 |
| 1719268800 | 6.1 | 0.11 | 1.84 | 6 | 6.125 | 6 | 705724 |
| 1719009600 | 5.99 | -0.05 | -0.83 | 6.07 | 6.07 | 5.95 | 720007 |
| 1718923200 | 6.04 | 0.13 | 2.20 | 5.925 | 6.05 | 5.91 | 691329 |
| 1718750400 | 5.91 | 0 | 0.00 | 5.98 | 6.0199999 | 5.91 | 689315 |
| 1718664000 | 5.91 | 0.06 | 1.03 | 5.83 | 6.05 | 5.805 | 540378 |
| 1718404800 | 5.85 | -0.27 | -4.41 | 5.99 | 6.04 | 5.83 | 567843 |
| 1718318400 | 6.12 | -0.18 | -2.86 | 6.3099999 | 6.33 | 6.05 | 357223 |
| 1718232000 | 6.3 | -0.04 | -0.63 | 6.41 | 6.45 | 6.2845 | 333494 |
| 1718145600 | 6.34 | 0.01 | 0.16 | 6.32 | 6.36 | 6.265 | 370321 |
| 1718059200 | 6.33 | 0.16 | 2.59 | 6.2 | 6.37 | 6.18 | 503020 |
| 1717800000 | 6.17 | -0.14 | -2.22 | 6.26 | 6.295 | 6.0633 | 506658 |
| 1717713600 | 6.3099999 | -0.05 | -0.79 | 6.36 | 6.43 | 6.24 | 454572 |
| 1717627200 | 6.36 | -0.03 | -0.47 | 6.4 | 6.43 | 6.2699999 | 566538 |
| 1717540800 | 6.39 | -0.17 | -2.59 | 6.48 | 6.485 | 6.2516999 | 740290 |
| 1717454400 | 6.5599999 | 0.01 | 0.15 | 6.6 | 6.66 | 6.455 | 717277 |
| 1717195200 | 6.55 | -0.1 | -1.50 | 6.59 | 6.72 | 6.55 | 1392912 |
| 1717108800 | 6.65 | 0.13 | 1.99 | 6.53 | 6.7 | 6.53 | 401630 |
| 1717022400 | 6.5199999 | 0.01 | 0.15 | 6.5 | 6.565 | 6.45 | 349031 |
| 1716936000 | 6.51 | -0.06 | -0.91 | 6.6 | 6.64 | 6.485 | 522412 |
| 1716590400 | 6.57 | 0.03 | 0.46 | 6.57 | 6.64 | 6.54 | 309889 |
| 1716504000 | 6.54 | -0.02 | -0.30 | 6.5599999 | 6.595 | 6.495 | 378888 |
| 1716417600 | 6.5599999 | -0.02 | -0.30 | 6.54 | 6.565 | 6.47 | 399997 |
| 1716331200 | 6.58 | -0.04 | -0.60 | 6.62 | 6.6449999 | 6.55 | 349719 |
| 1716244800 | 6.62 | 0.16 | 2.48 | 6.48 | 6.675 | 6.48 | 450407 |
| 1715985600 | 6.46 | 0 | 0.00 | 6.5 | 6.5199999 | 6.45 | 277601 |
| 1715899200 | 6.46 | -0.17 | -2.56 | 6.69 | 6.69 | 6.415 | 478168 |
| 1715812800 | 6.63 | 0.22 | 3.43 | 6.5599999 | 6.73 | 6.46 | 722012 |
| 1715726400 | 6.41 | 0.2 | 3.22 | 6.25 | 6.41 | 6.24 | 303297 |
| 1715640000 | 6.21 | -0.13 | -2.05 | 6.38 | 6.39 | 6.18 | 434946 |
| 1715380800 | 6.34 | -0.24 | -3.65 | 6.54 | 6.67 | 6.32 | 435726 |
| 1715294400 | 6.58 | 0.04 | 0.61 | 6.54 | 6.61 | 6.53 | 329103 |
| 1715208000 | 6.54 | 0.01 | 0.15 | 6.53 | 6.58 | 6.5 | 286195 |
| 1715121600 | 6.53 | -0.13 | -1.95 | 6.66 | 6.66 | 6.5199999 | 606432 |
| 1715035200 | 6.66 | 0.21 | 3.26 | 6.48 | 6.66 | 6.46 | 647367 |
| 1714776000 | 6.45 | 0.07 | 1.10 | 6.44 | 6.47 | 6.37 | 211934 |
| 1714689600 | 6.38 | 0.09 | 1.43 | 6.37 | 6.41 | 6.305 | 329896 |
| 1714603200 | 6.29 | -0.23 | -3.53 | 6.5199999 | 6.53 | 6.18 | 401222 |
| 1714516800 | 6.5199999 | -0.17 | -2.54 | 6.65 | 6.65 | 6.45 | 388551 |
| 1714430400 | 6.69 | 0.06 | 0.90 | 6.51 | 6.72 | 6.51 | 397153 |
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
