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 | 0.42 | 7.0826306914 | 5.93 | 6.4 | 5.85 | 364767 | 6.11191119 | CS |
| 4 | 0.2 | 3.25203252033 | 6.15 | 6.46 | 5.75 | 342341 | 6.08397223 | CS |
| 12 | 0.15 | 2.41935483871 | 6.2 | 6.54 | 5.45 | 384250 | 6.06068691 | CS |
| 26 | 0.51 | 8.73287671233 | 5.84 | 6.68 | 5.45 | 331058 | 6.07691427 | CS |
| 52 | -1 | -13.6054421769 | 7.35 | 8.16 | 5.01 | 343904 | 6.23149575 | CS |
| 156 | 2.4 | 60.7594936709 | 3.95 | 8.32 | 3.86 | 439467 | 5.78002399 | CS |
| 260 | 2.79 | 78.3707865169 | 3.56 | 8.32 | 0.67 | 650535 | 3.66650712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1726695600 | 6.29 | 0.12 | 1.94 | 6.12 | 6.3099999 | 6.11 | 480697 |
| 1726609200 | 6.17 | 0.19 | 3.18 | 5.99 | 6.17 | 5.91 | 397245 |
| 1726522800 | 5.98 | 0 | 0.00 | 6.11 | 6.11 | 5.86 | 332619 |
| 1726263600 | 5.98 | -0.08 | -1.32 | 6.11 | 6.13 | 5.96 | 412128 |
| 1726177200 | 6.0599999 | 0.15 | 2.54 | 5.93 | 6.07 | 5.85 | 201147 |
| 1726090800 | 5.91 | -0.13 | -2.15 | 5.9 | 5.93 | 5.75 | 273368 |
| 1726004400 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1725918000 | 6.04 | 0.07 | 1.17 | 6 | 6.05 | 5.95 | 265241 |
| 1725658800 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.14 | 5.93 | 407835 |
| 1725572400 | 6.0199999 | 0.14 | 2.38 | 5.94 | 6.0199999 | 5.94 | 247491 |
| 1725486000 | 5.88 | -0.12 | -2.00 | 5.95 | 6.01 | 5.85 | 337937 |
| 1725399600 | 6 | -0.24 | -3.85 | 6.2 | 6.2 | 5.96 | 471140 |
| 1725054000 | 6.24 | -0.09 | -1.42 | 6.26 | 6.28 | 6.18 | 224288 |
| 1724967600 | 6.33 | 0.07 | 1.12 | 6.3099999 | 6.41 | 6.2699999 | 344636 |
| 1724881200 | 6.26 | -0.04 | -0.63 | 6.25 | 6.28 | 6.18 | 214668 |
| 1724794800 | 6.3 | -0.12 | -1.87 | 6.36 | 6.46 | 6.25 | 375692 |
| 1724708400 | 6.42 | 0.14 | 2.23 | 6.32 | 6.47 | 6.32 | 392836 |
| 1724449200 | 6.28 | 0.06 | 0.96 | 6.25 | 6.32 | 6.17 | 274195 |
| 1724362800 | 6.22 | 0.08 | 1.30 | 6.15 | 6.26 | 6.13 | 164055 |
| 1724276400 | 6.14 | 0.01 | 0.16 | 6.14 | 6.22 | 6.09 | 196046 |
| 1724190000 | 6.13 | -0.08 | -1.29 | 6.19 | 6.2 | 6.09 | 143941 |
| 1724103600 | 6.21 | 0 | 0.00 | 6.23 | 6.3 | 6.12 | 260691 |
| 1723844400 | 6.21 | -0.08 | -1.27 | 6.23 | 6.3099999 | 6.16 | 251483 |
| 1723758000 | 6.29 | 0.13 | 2.11 | 6.19 | 6.32 | 6.11 | 412676 |
| 1723671600 | 6.16 | 0.14 | 2.33 | 5.98 | 6.17 | 5.98 | 524434 |
| 1723585200 | 6.0199999 | -0.07 | -1.15 | 6.05 | 6.15 | 5.97 | 289888 |
| 1723498800 | 6.09 | 0.47 | 8.36 | 5.68 | 6.24 | 5.68 | 959977 |
| 1723239600 | 5.62 | -0.04 | -0.71 | 5.63 | 5.65 | 5.55 | 210860 |
| 1723153200 | 5.66 | 0.06 | 1.07 | 5.6 | 5.69 | 5.48 | 211132 |
| 1723066800 | 5.6 | 0 | 0.00 | 5.69 | 5.7 | 5.55 | 181330 |
| 1722980400 | 5.6 | -0.13 | -2.27 | 5.47 | 5.75 | 5.47 | 378843 |
| 1722634800 | 5.73 | -0.08 | -1.38 | 5.72 | 5.75 | 5.45 | 486497 |
| 1722548400 | 5.8099999 | -0.24 | -3.97 | 6.03 | 6.07 | 5.75 | 333017 |
| 1722462000 | 6.05 | 0.21 | 3.60 | 5.95 | 6.08 | 5.94 | 334957 |
| 1722375600 | 5.84 | 0.12 | 2.10 | 5.69 | 5.87 | 5.69 | 229297 |
| 1722289200 | 5.72 | -0.18 | -3.05 | 5.9 | 5.9 | 5.65 | 334137 |
| 1722030000 | 5.9 | -0.11 | -1.83 | 6 | 6 | 5.83 | 398915 |
| 1721943600 | 6.01 | 0.04 | 0.67 | 5.98 | 6.01 | 5.83 | 189668 |
| 1721857200 | 5.97 | -0.1 | -1.65 | 6.1 | 6.12 | 5.95 | 217949 |
| 1721770800 | 6.07 | -0.03 | -0.49 | 6.08 | 6.1 | 5.97 | 199289 |
| 1721684400 | 6.1 | 0.11 | 1.84 | 5.95 | 6.12 | 5.95 | 116073 |
| 1721425200 | 5.99 | -0.12 | -1.96 | 6.09 | 6.13 | 5.96 | 235654 |
| 1721338800 | 6.11 | 0.07 | 1.16 | 6.04 | 6.12 | 6.0199999 | 297813 |
| 1721252400 | 6.04 | -0.08 | -1.31 | 6.15 | 6.17 | 6 | 228587 |
| 1721166000 | 6.12 | -0.02 | -0.33 | 6.08 | 6.13 | 6.04 | 130193 |
| 1721079600 | 6.14 | 0.02 | 0.33 | 6.1 | 6.23 | 6.04 | 451764 |
| 1720820400 | 6.12 | 0.13 | 2.17 | 6.0199999 | 6.13 | 5.99 | 373472 |
| 1720734000 | 5.99 | 0.11 | 1.87 | 5.89 | 6.01 | 5.83 | 247325 |
| 1720647600 | 5.88 | 0.02 | 0.34 | 5.87 | 5.9 | 5.82 | 253827 |
| 1720561200 | 5.86 | -0.19 | -3.14 | 6.03 | 6.03 | 5.8 | 451533 |
| 1720474800 | 6.05 | -0.08 | -1.31 | 6.11 | 6.12 | 5.96 | 199859 |
| 1720215600 | 6.13 | -0.36 | -5.55 | 6.48 | 6.48 | 5.95 | 4589149 |
| 1720129200 | 6.49 | 0.03 | 0.46 | 6.44 | 6.5199999 | 6.44 | 51995 |
| 1720042800 | 6.46 | 0.01 | 0.16 | 6.46 | 6.54 | 6.43 | 124656 |
| 1719956400 | 6.45 | 0.08 | 1.26 | 6.4 | 6.45 | 6.29 | 293132 |
| 1719610800 | 6.37 | 0.13 | 2.08 | 6.2699999 | 6.38 | 6.26 | 228413 |
| 1719524400 | 6.24 | 0.09 | 1.46 | 6.2 | 6.33 | 6.2 | 123366 |
| 1719438000 | 6.15 | -0.01 | -0.16 | 6.19 | 6.21 | 6.1 | 110344 |
| 1719351600 | 6.16 | -0.04 | -0.65 | 6.2 | 6.22 | 6.13 | 128608 |
| 1719265200 | 6.2 | 0.25 | 4.20 | 5.95 | 6.23 | 5.95 | 372001 |
| 1719006000 | 5.95 | -0.14 | -2.30 | 6.09 | 6.09 | 5.94 | 380439 |
| 1718919600 | 6.09 | 0.02 | 0.33 | 6.1 | 6.18 | 6.05 | 186333 |
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
