We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.862068965517 | 5.8 | 5.9362 | 5.71 | 40487 | 5.84329951 | CS |
| 4 | -0.34 | -5.49273021002 | 6.19 | 6.285 | 5.71 | 40346 | 6.01418906 | CS |
| 12 | -0.1 | -1.68067226891 | 5.95 | 6.39 | 5.71 | 34386 | 6.08379375 | CS |
| 26 | 0.74 | 14.481409002 | 5.11 | 6.39 | 4.99 | 32542 | 5.81273796 | CS |
| 52 | 0.47 | 8.73605947955 | 5.38 | 6.76 | 4.99 | 30362 | 5.76853056 | CS |
| 156 | -3.39 | -36.6883116883 | 9.24 | 10.26 | 4.9239 | 28229 | 6.72064716 | CS |
| 260 | -1.18 | -16.7852062589 | 7.03 | 10.26 | 4.9239 | 26113 | 7.05825523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.88 | 5.8099999 | 15157 |
| 1714084800 | 5.8099999 | -0.08 | -1.36 | 5.72 | 5.8099999 | 5.71 | 28986 |
| 1713998400 | 5.89 | 0.03 | 0.51 | 5.92 | 5.9362 | 5.87 | 26636 |
| 1713912000 | 5.86 | 0.01 | 0.17 | 5.85 | 5.89 | 5.84 | 27632 |
| 1713825600 | 5.85 | 0.02 | 0.34 | 5.79 | 5.86 | 5.79 | 42245 |
| 1713566400 | 5.83 | 0.02 | 0.34 | 5.8 | 5.905 | 5.8 | 76937 |
| 1713480000 | 5.8099999 | 0 | 0.00 | 5.82 | 5.83 | 5.8 | 22825 |
| 1713393600 | 5.8099999 | -0.07 | -1.19 | 5.84 | 5.84 | 5.78 | 23244 |
| 1713307200 | 5.88 | -0.09 | -1.51 | 5.88 | 5.9 | 5.86 | 8383 |
| 1713220800 | 5.97 | -0.02 | -0.33 | 6.03 | 6.11 | 5.95 | 21562 |
| 1712961600 | 5.99 | -0.09 | -1.48 | 6.03 | 6.08 | 5.98 | 30009 |
| 1712875200 | 6.08 | 0.06 | 1.00 | 6.0599999 | 6.09 | 6.01 | 38241 |
| 1712788800 | 6.0199999 | -0.12 | -1.95 | 6.09 | 6.09 | 6.01 | 44110 |
| 1712702400 | 6.14 | 0 | 0.00 | 6.16 | 6.21 | 6.13 | 62763 |
| 1712616000 | 6.14 | 0 | 0.00 | 6.18 | 6.2 | 6.135 | 28066 |
| 1712356800 | 6.14 | 0.02 | 0.28 | 6.11 | 6.1525999 | 6.07 | 30558 |
| 1712270400 | 6.1231 | -0.05 | -0.76 | 6.21 | 6.21 | 6.1199 | 123794 |
| 1712184000 | 6.17 | 0.05 | 0.82 | 6.11 | 6.18 | 6.11 | 16361 |
| 1712097600 | 6.12 | -0.01 | -0.16 | 6.07 | 6.12 | 6.0599999 | 50024 |
| 1712011200 | 6.13 | -0.1 | -1.61 | 6.19 | 6.285 | 6.1 | 64199 |
| 1711665600 | 6.23 | -0.02 | -0.32 | 6.24 | 6.26 | 6.2 | 28898 |
| 1711579200 | 6.25 | 0.03 | 0.48 | 6.24 | 6.2699999 | 6.22 | 24943 |
| 1711492800 | 6.22 | 0.04 | 0.65 | 6.18 | 6.24 | 6.18 | 15398 |
| 1711406400 | 6.18 | -0.11 | -1.75 | 6.2 | 6.29 | 6.1699 | 38538 |
| 1711147200 | 6.29 | 0.01 | 0.16 | 6.3099999 | 6.3099999 | 6.28 | 16012 |
| 1711060800 | 6.28 | 0.06 | 0.96 | 6.24 | 6.285 | 6.24 | 6890 |
| 1710974400 | 6.22 | 0.02 | 0.32 | 6.22 | 6.2274 | 6.19 | 70779 |
| 1710888000 | 6.2 | -0.02 | -0.32 | 6.222 | 6.222 | 6.19 | 32756 |
| 1710801600 | 6.22 | 0.09 | 1.47 | 6.19 | 6.22 | 6.1828 | 24013 |
| 1710542400 | 6.13 | 0.06 | 0.99 | 6.115 | 6.13 | 6.1 | 5334 |
| 1710456000 | 6.07 | -0.04 | -0.65 | 6.1 | 6.12 | 6.0252 | 44530 |
| 1710369600 | 6.11 | -0.04 | -0.65 | 6.11 | 6.13 | 6.1 | 17039 |
| 1710283200 | 6.15 | 0.06 | 0.99 | 6.11 | 6.17 | 6.1 | 8769 |
| 1710196800 | 6.09 | -0.21 | -3.33 | 6.18 | 6.18 | 6.0199999 | 136951 |
| 1709941200 | 6.3 | -0.02 | -0.32 | 6.33 | 6.39 | 6.3 | 18200 |
| 1709854800 | 6.32 | -0.02 | -0.32 | 6.35 | 6.35 | 6.32 | 29214 |
| 1709768400 | 6.34 | 0.1 | 1.60 | 6.29 | 6.36 | 6.28 | 48334 |
| 1709682000 | 6.24 | 0.02 | 0.32 | 6.21 | 6.3 | 6.21 | 43046 |
| 1709595600 | 6.22 | -0.01 | -0.16 | 6.2 | 6.2201 | 6.2 | 28669 |
| 1709336400 | 6.23 | 0.15 | 2.47 | 6.15 | 6.235 | 6.15 | 10399 |
| 1709250000 | 6.08 | 0.04 | 0.66 | 6.0599999 | 6.13 | 6.0599999 | 14471 |
| 1709163600 | 6.04 | -0.05 | -0.82 | 6.0599999 | 6.08 | 6.04 | 11411 |
| 1709077200 | 6.09 | 0 | 0.00 | 6.1 | 6.13 | 6.09 | 15621 |
| 1708990800 | 6.09 | 0 | 0.00 | 6.08 | 6.1294 | 6.08 | 19018 |
| 1708731600 | 6.09 | 0.05 | 0.83 | 6.05 | 6.14 | 6.05 | 56765 |
| 1708645200 | 6.04 | 0.06 | 1.00 | 6.01 | 6.09 | 6.01 | 55705 |
| 1708558800 | 5.98 | -0.14 | -2.29 | 6.0199999 | 6.0199999 | 5.969 | 33975 |
| 1708472400 | 6.12 | -0.01 | -0.16 | 6.13 | 6.2 | 6.08 | 85245 |
| 1708126800 | 6.13 | -0.03 | -0.49 | 6.15 | 6.16 | 6.12 | 32400 |
| 1708040400 | 6.16 | 0.05 | 0.82 | 6.11 | 6.16 | 6.09 | 20317 |
| 1707954000 | 6.11 | 0.05 | 0.82 | 6.07 | 6.11 | 6.0599999 | 16215 |
| 1707867600 | 6.0601 | -0.03 | -0.49 | 6.08 | 6.13 | 6.04 | 27950 |
| 1707781200 | 6.09 | 0.07 | 1.16 | 6.01 | 6.1083999 | 6.01 | 19733 |
| 1707522000 | 6.0199999 | 0.03 | 0.58 | 5.93 | 6.0199999 | 5.93 | 19452 |
| 1707435600 | 5.985 | -0.02 | -0.25 | 6.01 | 6.01 | 5.926 | 12930 |
| 1707349200 | 6 | 0.04 | 0.67 | 5.96 | 6.0176999 | 5.96 | 12629 |
| 1707262800 | 5.96 | 0.03 | 0.51 | 5.92 | 5.96 | 5.86 | 86616 |
| 1707176400 | 5.93 | -0.04 | -0.67 | 5.93 | 5.94 | 5.89 | 10820 |
| 1706917200 | 5.97 | -0.02 | -0.33 | 5.95 | 5.97 | 5.91 | 27839 |
| 1706830800 | 5.99 | 0.05 | 0.84 | 5.95 | 6.01 | 5.95 | 35128 |
| 1706744400 | 5.94 | 0.04 | 0.68 | 5.94 | 5.98 | 5.94 | 9989 |
| 1706658000 | 5.9 | -0.02 | -0.34 | 5.91 | 5.91 | 5.87 | 22408 |
| 1706571600 | 5.92 | 0.07 | 1.20 | 5.89 | 5.9299 | 5.85 | 28588 |
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
