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 | 0.045 | 0.674157303371 | 6.675 | 6.84 | 6.54 | 11199606 | 6.71338677 | DR |
| 4 | -0.38 | -5.35211267606 | 7.1 | 7.18 | 6.54 | 10700621 | 6.84240665 | DR |
| 12 | -1.8401 | -21.4962442028 | 8.5601 | 8.86 | 6.54 | 11575664 | 7.57718402 | DR |
| 26 | -1.68 | -20 | 8.4 | 9 | 6.54 | 12262747 | 8.00502693 | DR |
| 52 | -1.06 | -13.6246786632 | 7.78 | 9 | 6.54 | 9967999 | 8.00966088 | DR |
| 156 | -5.32 | -44.1860465116 | 12.04 | 12.59 | 5.36 | 8653408 | 7.96470178 | DR |
| 260 | 4.03 | 149.814126394 | 2.69 | 12.68 | 2 | 6961828 | 8.18227038 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 6.59 | -0.14 | -2.08 | 6.67 | 6.71 | 6.54 | 17495802 |
| 1733355600 | 6.73 | -0.01 | -0.15 | 6.77 | 6.8 | 6.72 | 9514755 |
| 1733269200 | 6.74 | -0.09 | -1.32 | 6.735 | 6.78 | 6.66 | 9703426 |
| 1733182800 | 6.83 | 0.08 | 1.19 | 6.815 | 6.84 | 6.75 | 12954864 |
| 1732917840 | 6.75 | 0.06 | 0.90 | 6.675 | 6.77 | 6.625 | 6329185 |
| 1732750800 | 6.69 | -0.16 | -2.34 | 6.74 | 6.74 | 6.65 | 8913371 |
| 1732664400 | 6.85 | -0.02 | -0.29 | 6.92 | 6.96 | 6.81 | 9583429 |
| 1732578000 | 6.87 | 0.02 | 0.29 | 6.885 | 6.92 | 6.84 | 9270803 |
| 1732318800 | 6.85 | 0.08 | 1.18 | 6.775 | 6.86 | 6.76 | 4780253 |
| 1732232400 | 6.77 | -0.03 | -0.44 | 6.84 | 6.84 | 6.71 | 11611823 |
| 1732146000 | 6.8 | -0.18 | -2.58 | 6.9 | 6.9 | 6.74 | 10772745 |
| 1732059600 | 6.98 | 0.04 | 0.58 | 6.935 | 7 | 6.905 | 8513045 |
| 1731973200 | 6.94 | 0.16 | 2.36 | 6.78 | 6.96 | 6.78 | 12883683 |
| 1731714000 | 6.78 | -0.1 | -1.45 | 6.88 | 6.91 | 6.78 | 14302806 |
| 1731627600 | 6.88 | -0.04 | -0.58 | 6.895 | 6.93 | 6.84 | 8604350 |
| 1731541200 | 6.92 | -0.07 | -1.00 | 6.995 | 7.005 | 6.9 | 12279100 |
| 1731454800 | 6.99 | 0 | 0.00 | 7.02 | 7.08 | 6.91 | 15429357 |
| 1731368400 | 6.99 | -0.17 | -2.37 | 7.09 | 7.1 | 6.92 | 12015516 |
| 1731109200 | 7.16 | -0.08 | -1.10 | 7.1 | 7.18 | 7.1 | 8353485 |
| 1731022800 | 7.24 | 0.22 | 3.13 | 7.245 | 7.3 | 7.22 | 14525498 |
| 1730936400 | 7.02 | 0.06 | 0.86 | 6.94 | 7.03 | 6.925 | 15864075 |
| 1730850000 | 6.96 | -0.11 | -1.56 | 7.02 | 7.02 | 6.9 | 12696442 |
| 1730763600 | 7.07 | 0.01 | 0.14 | 7.04 | 7.15 | 7.04 | 14992922 |
| 1730500800 | 7.06 | 0.22 | 3.22 | 7.01 | 7.16 | 6.945 | 21996957 |
| 1730414400 | 6.84 | -0.15 | -2.15 | 7.01 | 7.015 | 6.78 | 19573097 |
| 1730328000 | 6.99 | -0.42 | -5.67 | 7.205 | 7.295 | 6.98 | 21503465 |
| 1730241600 | 7.41 | -0.01 | -0.13 | 7.44 | 7.44 | 7.34 | 15077110 |
| 1730155200 | 7.42 | -0.33 | -4.26 | 7.66 | 7.66 | 7.4 | 13149970 |
| 1729896000 | 7.75 | 0.04 | 0.52 | 7.73 | 7.866 | 7.73 | 10127395 |
| 1729809600 | 7.71 | 0.01 | 0.13 | 7.75 | 7.75 | 7.66 | 7757466 |
| 1729723200 | 7.7 | -0.1 | -1.28 | 7.71 | 7.74 | 7.6101 | 8290520 |
| 1729636800 | 7.8 | 0.04 | 0.52 | 7.77 | 7.82 | 7.76 | 8734498 |
| 1729550400 | 7.76 | 0.03 | 0.39 | 7.82 | 7.855 | 7.73 | 13324749 |
| 1729291200 | 7.73 | -0.27 | -3.38 | 7.99 | 7.99 | 7.72 | 10048864 |
| 1729204800 | 8 | 0.02 | 0.25 | 8.13 | 8.24 | 7.99 | 16071719 |
| 1729118400 | 7.98 | 0.03 | 0.38 | 8.1 | 8.1199999 | 7.95 | 9662880 |
| 1729032000 | 7.95 | -0.23 | -2.81 | 8.14 | 8.185 | 7.91 | 14387438 |
| 1728945600 | 8.18 | 0.09 | 1.11 | 8.1 | 8.21 | 8.09 | 7699944 |
| 1728686400 | 8.09 | 0.05 | 0.62 | 8.07 | 8.13 | 8.01 | 5278604 |
| 1728600000 | 8.0399999 | -0.02 | -0.25 | 7.99 | 8.05 | 7.95 | 7512761 |
| 1728513600 | 8.06 | -0.11 | -1.35 | 8.15 | 8.15 | 7.99 | 7599550 |
| 1728427200 | 8.17 | -0.06 | -0.73 | 8.15 | 8.22 | 8.14 | 8545060 |
| 1728340800 | 8.23 | -0.12 | -1.44 | 8.23 | 8.32 | 8.19 | 7256674 |
| 1728081600 | 8.35 | 0.06 | 0.72 | 8.3 | 8.35 | 8.255 | 8752539 |
| 1727995200 | 8.2899999 | 0 | 0.00 | 8.21 | 8.35 | 8.21 | 8819338 |
| 1727908800 | 8.2899999 | 0 | 0.00 | 8.3593 | 8.39 | 8.24 | 13506329 |
| 1727822400 | 8.2899999 | -0.13 | -1.54 | 8.42 | 8.46 | 8.27 | 14774944 |
| 1727735520 | 8.42 | -0.31 | -3.55 | 8.565 | 8.605 | 8.3699999 | 10583445 |
| 1727476800 | 8.73 | -0.11 | -1.24 | 8.82 | 8.85 | 8.72 | 11610652 |
| 1727390400 | 8.84 | 0.15 | 1.73 | 8.78 | 8.86 | 8.65 | 15296099 |
| 1727304000 | 8.69 | 0.08 | 0.93 | 8.63 | 8.72 | 8.6199999 | 8947481 |
| 1727217600 | 8.61 | 0.07 | 0.82 | 8.58 | 8.63 | 8.53 | 11892591 |
| 1727131200 | 8.5399999 | 0.15 | 1.79 | 8.41 | 8.5399999 | 8.4 | 9147582 |
| 1726872000 | 8.39 | -0.13 | -1.53 | 8.42 | 8.47 | 8.31 | 17314041 |
| 1726785600 | 8.52 | 0.17 | 2.04 | 8.45 | 8.597 | 8.4101 | 16271076 |
| 1726699200 | 8.35 | -0.1 | -1.18 | 8.385 | 8.55 | 8.34 | 11678694 |
| 1726612800 | 8.45 | -0.04 | -0.47 | 8.525 | 8.545 | 8.385 | 10303033 |
| 1726526400 | 8.49 | -0.08 | -0.93 | 8.485 | 8.5 | 8.4 | 9126238 |
| 1726267200 | 8.57 | -0.05 | -0.58 | 8.5601 | 8.6 | 8.4949999 | 9950632 |
| 1726180800 | 8.6199999 | -0.13 | -1.49 | 8.615 | 8.6649999 | 8.545 | 16815332 |
| 1726094400 | 8.75 | 0.38 | 4.54 | 8.41 | 8.765 | 8.3699999 | 17700966 |
| 1726008000 | 8.3699999 | -0.06 | -0.71 | 8.305 | 8.38 | 8.195 | 10012652 |
| 1725921600 | 8.43 | 0.15 | 1.81 | 8.35 | 8.44 | 8.35 | 10752572 |
| 1725662400 | 8.28 | -0.18 | -2.13 | 8.51 | 8.52 | 8.215 | 18792887 |
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
