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 | -0.12 | -1.80722891566 | 6.64 | 6.65 | 6.44 | 563182 | 6.5457461 | CS |
| 4 | 0.17 | 2.67716535433 | 6.35 | 6.65 | 6.31 | 307857 | 6.50273565 | CS |
| 12 | 0.29 | 4.65489566613 | 6.23 | 6.65 | 6.2 | 215487 | 6.40343567 | CS |
| 26 | 0.31 | 4.99194847021 | 6.21 | 6.65 | 6.08 | 182634 | 6.33513185 | CS |
| 52 | 0.32 | 5.16129032258 | 6.2 | 6.65 | 5.76 | 168659 | 6.2631951 | CS |
| 156 | -2.74 | -29.5896328294 | 9.26 | 9.43 | 5.76 | 158585 | 6.94787571 | CS |
| 260 | -3.18 | -32.7835051546 | 9.7 | 9.85 | 5.56 | 140893 | 7.60898407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 6.53 | 0.01 | 0.15 | 6.55 | 6.59 | 6.51 | 117196 |
| 1721687400 | 6.5199999 | -0.02 | -0.31 | 6.53 | 6.5682 | 6.465 | 138673 |
| 1721428200 | 6.54 | 0.03 | 0.46 | 6.51 | 6.585 | 6.44 | 1546928 |
| 1721341800 | 6.51 | -0.09 | -1.36 | 6.57 | 6.58 | 6.44 | 429319 |
| 1721255400 | 6.6 | -0.03 | -0.45 | 6.64 | 6.65 | 6.5199999 | 589349 |
| 1721169000 | 6.63 | 0.08 | 1.22 | 6.6 | 6.6449999 | 6.5599999 | 369670 |
| 1721082600 | 6.55 | 0.04 | 0.69 | 6.55 | 6.61 | 6.535 | 520492 |
| 1720823400 | 6.505 | -0.01 | -0.08 | 6.53 | 6.53 | 6.4749 | 115732 |
| 1720737000 | 6.51 | 0.04 | 0.62 | 6.5 | 6.51 | 6.46 | 192811 |
| 1720650600 | 6.47 | 0.02 | 0.31 | 6.48 | 6.48 | 6.43 | 209165 |
| 1720564200 | 6.45 | 0.05 | 0.78 | 6.41 | 6.45 | 6.39 | 248802 |
| 1720477800 | 6.4 | 0.01 | 0.16 | 6.42 | 6.42 | 6.37 | 94644 |
| 1720218600 | 6.39 | -0.06 | -0.93 | 6.45 | 6.45 | 6.39 | 147773 |
| 1720040640 | 6.45 | 0.05 | 0.78 | 6.41 | 6.45 | 6.4 | 164011 |
| 1719959400 | 6.4 | 0.04 | 0.63 | 6.38 | 6.4 | 6.35 | 179679 |
| 1719873000 | 6.36 | 0 | 0.00 | 6.34 | 6.39 | 6.3099999 | 267779 |
| 1719613800 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1719527400 | 6.36 | 0.02 | 0.32 | 6.35 | 6.37 | 6.32 | 190153 |
| 1719441000 | 6.34 | -0.03 | -0.47 | 6.35 | 6.36 | 6.3099999 | 172031 |
| 1719354600 | 6.37 | 0.08 | 1.27 | 6.29 | 6.37 | 6.269 | 223089 |
| 1719268200 | 6.29 | 0.02 | 0.32 | 6.3099999 | 6.3099999 | 6.26 | 136987 |
| 1719009000 | 6.2699999 | -0.04 | -0.63 | 6.33 | 6.355 | 6.26 | 241721 |
| 1718922600 | 6.3099999 | 0 | 0.00 | 6.32 | 6.33 | 6.2699999 | 242332 |
| 1718749800 | 6.3099999 | -0.06 | -0.94 | 6.34 | 6.34 | 6.29 | 199401 |
| 1718663400 | 6.37 | 0.04 | 0.63 | 6.33 | 6.38 | 6.322 | 245672 |
| 1718404200 | 6.33 | -0.1 | -1.56 | 6.42 | 6.42 | 6.33 | 416672 |
| 1718317800 | 6.43 | 0.01 | 0.16 | 6.43 | 6.43 | 6.3918 | 172674 |
| 1718231400 | 6.42 | 0.06 | 0.94 | 6.39 | 6.42 | 6.385 | 159288 |
| 1718145000 | 6.36 | -0.03 | -0.47 | 6.4 | 6.406 | 6.33 | 128817 |
| 1718058600 | 6.39 | 0.01 | 0.16 | 6.4 | 6.4099 | 6.38 | 70921 |
| 1717799400 | 6.38 | -0.01 | -0.16 | 6.39 | 6.41 | 6.36 | 173138 |
| 1717713000 | 6.39 | 0.03 | 0.47 | 6.36 | 6.39 | 6.35 | 109866 |
| 1717626600 | 6.36 | 0.05 | 0.79 | 6.35 | 6.36 | 6.315 | 132072 |
| 1717540200 | 6.3099999 | 0 | 0.00 | 6.32 | 6.32 | 6.3 | 142370 |
| 1717453800 | 6.3099999 | 0 | 0.00 | 6.29 | 6.3099999 | 6.25 | 98816 |
| 1717194600 | 6.3099999 | 0.06 | 0.96 | 6.2699999 | 6.3099999 | 6.25 | 149646 |
| 1717108200 | 6.25 | 0.04 | 0.64 | 6.23 | 6.25 | 6.2298 | 78553 |
| 1717021800 | 6.21 | -0.05 | -0.80 | 6.26 | 6.26 | 6.2 | 195908 |
| 1716935400 | 6.26 | -0.02 | -0.32 | 6.281 | 6.3099999 | 6.25 | 93263 |
| 1716589800 | 6.28 | -0.01 | -0.16 | 6.3 | 6.3 | 6.2699999 | 76833 |
| 1716503400 | 6.29 | -0.02 | -0.32 | 6.34 | 6.34 | 6.26 | 176795 |
| 1716417000 | 6.3099999 | 0.03 | 0.48 | 6.3099999 | 6.3099999 | 6.2843 | 144446 |
| 1716330600 | 6.28 | 0.01 | 0.16 | 6.3 | 6.3 | 6.26 | 241653 |
| 1716244200 | 6.2699999 | -0.06 | -0.95 | 6.33 | 6.35 | 6.2699999 | 109944 |
| 1715985000 | 6.33 | 0.05 | 0.80 | 6.28 | 6.33 | 6.28 | 126271 |
| 1715898600 | 6.28 | -0.08 | -1.26 | 6.33 | 6.3499 | 6.26 | 234829 |
| 1715812200 | 6.36 | 0.05 | 0.79 | 6.36 | 6.36 | 6.32 | 203231 |
| 1715725800 | 6.3099999 | 0.02 | 0.32 | 6.3099999 | 6.3099999 | 6.2699999 | 336204 |
| 1715639400 | 6.29 | 0.02 | 0.32 | 6.3 | 6.3 | 6.26 | 255678 |
| 1715380200 | 6.2699999 | -0.02 | -0.32 | 6.3099999 | 6.3099999 | 6.26 | 92565 |
| 1715293800 | 6.29 | 0.03 | 0.48 | 6.28 | 6.29 | 6.26 | 112043 |
| 1715207400 | 6.26 | -0.02 | -0.32 | 6.2699999 | 6.29 | 6.25 | 153194 |
| 1715121000 | 6.28 | -0.02 | -0.32 | 6.38 | 6.38 | 6.22 | 410624 |
| 1715034600 | 6.3 | 0.02 | 0.25 | 6.33 | 6.33 | 6.29 | 67006 |
| 1714775400 | 6.284 | -0.01 | -0.10 | 6.3 | 6.3099999 | 6.28 | 117844 |
| 1714689000 | 6.29 | 0.02 | 0.32 | 6.29 | 6.29 | 6.26 | 64348 |
| 1714602600 | 6.2699999 | 0.04 | 0.64 | 6.23 | 6.2699999 | 6.23 | 111092 |
| 1714516200 | 6.23 | 0.01 | 0.16 | 6.22 | 6.23 | 6.2 | 115161 |
| 1714429800 | 6.22 | 0.02 | 0.32 | 6.21 | 6.22 | 6.19 | 109283 |
| 1714170600 | 6.2 | 0.04 | 0.65 | 6.18 | 6.2 | 6.16 | 109401 |
| 1714084200 | 6.16 | -0.03 | -0.48 | 6.18 | 6.182 | 6.14 | 142630 |
| 1713997800 | 6.19 | -0.01 | -0.16 | 6.22 | 6.22 | 6.17 | 145715 |
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
