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 | 0.813008130081 | 6.15 | 6.2771 | 6.03 | 302969 | 6.1438761 | CS |
| 4 | -0.15 | -2.36220472441 | 6.35 | 6.65 | 5.98 | 281882 | 6.25002137 | CS |
| 12 | 1.02 | 19.6911196911 | 5.18 | 6.65 | 4.53 | 446761 | 5.5056487 | CS |
| 26 | -0.44 | -6.6265060241 | 6.64 | 7.62 | 4.53 | 379113 | 5.65879016 | CS |
| 52 | -6.99 | -52.9946929492 | 13.19 | 13.43 | 4.53 | 451303 | 7.36173436 | CS |
| 156 | -10.19 | -62.1720561318 | 16.39 | 21.76 | 4.53 | 330618 | 11.85761976 | CS |
| 260 | -6.79 | -52.2709776751 | 12.99 | 24.2 | 4.53 | 281088 | 12.32722455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.2 | 0.08 | 1.31 | 6.0599999 | 6.2699999 | 6.03 | 368150 |
| 1734651300 | 6.12 | 0.02 | 0.33 | 6.165 | 6.195 | 6.03 | 516417 |
| 1734564900 | 6.1 | -0.17 | -2.71 | 6.24 | 6.2699999 | 6.03 | 421147 |
| 1734478500 | 6.2699999 | 0.1 | 1.62 | 6.2 | 6.2699999 | 6.09 | 205224 |
| 1734392100 | 6.17 | 0.02 | 0.33 | 6.15 | 6.2771 | 6.135 | 132311 |
| 1734132900 | 6.15 | 0.01 | 0.16 | 6.15 | 6.21 | 6.12 | 239746 |
| 1734046500 | 6.14 | -0.06 | -0.97 | 6.17 | 6.24 | 6.09 | 362327 |
| 1733960100 | 6.2 | -0.09 | -1.43 | 6.36 | 6.38 | 6.15 | 212784 |
| 1733873700 | 6.29 | 0.25 | 4.14 | 6.0199999 | 6.385 | 5.98 | 305088 |
| 1733787300 | 6.04 | -0.16 | -2.58 | 6.18 | 6.3299 | 5.99 | 381844 |
| 1733528100 | 6.2 | 0.06 | 0.98 | 6.2 | 6.205 | 6.05 | 162778 |
| 1733441700 | 6.14 | -0.15 | -2.38 | 6.2699999 | 6.3 | 6.09 | 122800 |
| 1733355300 | 6.29 | 0.19 | 3.11 | 6.21 | 6.3099999 | 6.13 | 150802 |
| 1733268900 | 6.1 | -0.33 | -5.13 | 6.375 | 6.44 | 6.0599999 | 278343 |
| 1733182500 | 6.43 | 0.13 | 2.06 | 6.3099999 | 6.54 | 6.18 | 391609 |
| 1732917840 | 6.3 | 0.05 | 0.80 | 6.28 | 6.3841 | 6.245 | 94710 |
| 1732750500 | 6.25 | -0.03 | -0.48 | 6.3099999 | 6.3944 | 6.21 | 154114 |
| 1732664100 | 6.28 | -0.16 | -2.48 | 6.39 | 6.39 | 6.0199999 | 344751 |
| 1732577700 | 6.44 | -0.13 | -1.98 | 6.65 | 6.65 | 6.42 | 231668 |
| 1732318500 | 6.57 | 0.17 | 2.66 | 6.35 | 6.59 | 6.35 | 647301 |
| 1732232100 | 6.4 | 0.21 | 3.39 | 6.3099999 | 6.45 | 6.18 | 477365 |
| 1732145700 | 6.19 | 0.08 | 1.31 | 6.13 | 6.22 | 6.0599999 | 456532 |
| 1732059300 | 6.11 | 0.1 | 1.66 | 6.0199999 | 6.13 | 5.995 | 510652 |
| 1731972900 | 6.01 | -0.05 | -0.83 | 6.07 | 6.1 | 5.8099999 | 555014 |
| 1731713700 | 6.0599999 | 0.15 | 2.54 | 6.005 | 6.08 | 5.75 | 477016 |
| 1731627300 | 5.91 | 0.13 | 2.25 | 5.83 | 5.945 | 5.7 | 403347 |
| 1731540900 | 5.78 | 0.14 | 2.48 | 5.62 | 5.8099999 | 5.575 | 272745 |
| 1731454500 | 5.64 | -0.04 | -0.70 | 5.62 | 5.76 | 5.5599999 | 460245 |
| 1731368100 | 5.68 | 0.18 | 3.27 | 5.64 | 5.85 | 5.55 | 437154 |
| 1731108900 | 5.5 | -0.4 | -6.78 | 5.4 | 6.1299 | 5.39 | 563786 |
| 1731022500 | 5.9 | -0.06 | -1.01 | 5.98 | 6.13 | 5.82 | 349361 |
| 1730936100 | 5.96 | 0.25 | 4.38 | 5.94 | 5.99 | 5.8099999 | 446621 |
| 1730849700 | 5.71 | 0.29 | 5.35 | 5.41 | 5.71 | 5.4 | 302986 |
| 1730763300 | 5.42 | 0.05 | 0.93 | 5.37 | 5.53 | 5.312 | 400195 |
| 1730500500 | 5.37 | 0.1 | 1.90 | 5.26 | 5.41 | 5.26 | 305547 |
| 1730414100 | 5.2699999 | -0.13 | -2.41 | 5.39 | 5.39 | 5.16 | 431929 |
| 1730327700 | 5.4 | -0.05 | -0.92 | 5.44 | 5.47 | 5.33 | 509121 |
| 1730241300 | 5.45 | -0.08 | -1.45 | 5.53 | 5.585 | 5.39 | 325092 |
| 1730154900 | 5.53 | 0.24 | 4.54 | 5.35 | 5.55 | 5.35 | 347863 |
| 1729895700 | 5.29 | 0.13 | 2.52 | 5.22 | 5.415 | 5.19 | 451817 |
| 1729809300 | 5.16 | -0.17 | -3.19 | 5.2699999 | 5.41 | 5.08 | 612109 |
| 1729722900 | 5.33 | -0.02 | -0.37 | 5.34 | 5.38 | 5.2699999 | 514340 |
| 1729636500 | 5.35 | 0.03 | 0.56 | 5.295 | 5.37 | 5.26 | 692514 |
| 1729550100 | 5.32 | -0.01 | -0.19 | 5.29 | 5.36 | 5.2 | 680433 |
| 1729290900 | 5.33 | 0.02 | 0.38 | 5.3099999 | 5.34 | 5.21 | 762545 |
| 1729204500 | 5.3099999 | 0.33 | 6.63 | 5 | 5.43 | 4.94 | 1090417 |
| 1729118100 | 4.98 | 0 | 0.00 | 5.05 | 5.065 | 4.955 | 656867 |
| 1729031700 | 4.98 | 0.04 | 0.81 | 4.94 | 4.99 | 4.8099999 | 770925 |
| 1728945300 | 4.94 | 0.09 | 1.86 | 4.84 | 5.01 | 4.74 | 705059 |
| 1728686100 | 4.85 | 0.3 | 6.59 | 4.55 | 4.85 | 4.53 | 414151 |
| 1728599700 | 4.55 | -0.3 | -6.19 | 4.8 | 4.9 | 4.53 | 610581 |
| 1728513300 | 4.85 | -0.03 | -0.61 | 4.91 | 5.03 | 4.84 | 322744 |
| 1728426900 | 4.88 | 0.1 | 2.09 | 4.76 | 4.9 | 4.74 | 1719574 |
| 1728340500 | 4.78 | 0.03 | 0.63 | 4.75 | 4.8099999 | 4.66 | 804630 |
| 1728081300 | 4.75 | -0.05 | -1.04 | 4.89 | 4.92 | 4.74 | 496609 |
| 1727994900 | 4.8 | -0.25 | -4.95 | 4.99 | 5.015 | 4.8 | 546778 |
| 1727908500 | 5.05 | -0.01 | -0.20 | 5.025 | 5.12 | 5 | 265444 |
| 1727822100 | 5.0599999 | 0.01 | 0.20 | 5.03 | 5.22 | 4.98 | 397242 |
| 1727735520 | 5.05 | -0.04 | -0.79 | 5.07 | 5.09 | 4.97 | 213036 |
| 1727476500 | 5.09 | -0.02 | -0.39 | 5.18 | 5.2 | 5.015 | 242773 |
| 1727390100 | 5.11 | 0.12 | 2.40 | 5.04 | 5.22 | 5.04 | 427015 |
| 1727303700 | 4.99 | -0.07 | -1.38 | 5.05 | 5.14 | 4.95 | 459068 |
| 1727217300 | 5.0599999 | -0.04 | -0.78 | 5.16 | 5.16 | 5.03 | 271408 |
| 1727130900 | 5.1 | -0.22 | -4.14 | 5.36 | 5.36 | 5.07 | 261375 |
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
