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 | -0.44 | -6.34920634921 | 6.93 | 6.93 | 6.12 | 95499 | 6.38234204 | CS |
| 4 | -0.17 | -2.55255255255 | 6.66 | 7.2 | 6.12 | 78760 | 6.72688179 | CS |
| 12 | 0.38 | 6.21931260229 | 6.11 | 7.2 | 5.68 | 60751 | 6.56361116 | CS |
| 26 | 0.19 | 3.01587301587 | 6.3 | 7.5 | 5.68 | 74261 | 6.6768143 | CS |
| 52 | 0.22 | 3.50877192982 | 6.27 | 7.6699 | 5.68 | 92056 | 6.74419204 | CS |
| 156 | -1.15 | -15.0523560209 | 7.64 | 7.8475 | 2.7 | 153068 | 5.0436716 | CS |
| 260 | -2 | -23.5571260306 | 8.49 | 8.9 | 2.7 | 150940 | 5.37008762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 6.26 | 0.01 | 0.16 | 6.29 | 6.29 | 6.17 | 44967 |
| 1732059300 | 6.25 | -0.01 | -0.16 | 6.21 | 6.37 | 6.14 | 52020 |
| 1731972900 | 6.26 | -0.19 | -2.95 | 6.51 | 6.58 | 6.2 | 85167 |
| 1731713700 | 6.45 | -0.02 | -0.31 | 6.5 | 6.59 | 6.3575 | 154176 |
| 1731627300 | 6.47 | -0.44 | -6.37 | 6.93 | 6.93 | 6.12 | 141163 |
| 1731540900 | 6.91 | -0.06 | -0.86 | 7 | 7.1 | 6.9 | 113307 |
| 1731454500 | 6.97 | 0.01 | 0.14 | 6.9 | 7.06 | 6.835 | 77582 |
| 1731368100 | 6.96 | -0.04 | -0.57 | 7.05 | 7.1954 | 6.96 | 69969 |
| 1731108900 | 7 | 0.03 | 0.43 | 7.09 | 7.09 | 6.95 | 122400 |
| 1731022500 | 6.97 | -0.03 | -0.43 | 6.99 | 7.2 | 6.3371 | 126892 |
| 1730936100 | 7 | 0.03 | 0.43 | 7 | 7.165 | 6.97 | 206497 |
| 1730849700 | 6.97 | 0.12 | 1.75 | 6.78 | 6.99 | 6.745 | 59333 |
| 1730763300 | 6.85 | 0.04 | 0.59 | 6.79 | 6.91 | 6.6449999 | 37650 |
| 1730500500 | 6.81 | 0.2 | 3.03 | 6.68 | 7 | 6.495 | 56900 |
| 1730414100 | 6.61 | -0.05 | -0.75 | 6.68 | 6.74 | 6.57 | 38993 |
| 1730327700 | 6.66 | 0.12 | 1.83 | 6.54 | 6.8 | 6.48 | 53447 |
| 1730241300 | 6.54 | 0.04 | 0.62 | 6.46 | 6.54 | 6.41 | 25137 |
| 1730154900 | 6.5 | 0.13 | 2.04 | 6.42 | 6.55 | 6.3863 | 34620 |
| 1729895700 | 6.37 | -0.21 | -3.19 | 6.64 | 6.72 | 6.35 | 19877 |
| 1729809300 | 6.58 | -0.07 | -1.05 | 6.66 | 6.66 | 6.45 | 55112 |
| 1729722900 | 6.65 | -0.05 | -0.75 | 6.65 | 6.73 | 6.5212 | 57478 |
| 1729636500 | 6.7 | 0.02 | 0.30 | 6.65 | 6.78 | 6.61 | 27971 |
| 1729550100 | 6.68 | -0.13 | -1.91 | 6.79 | 6.83 | 6.51 | 56739 |
| 1729290900 | 6.81 | -0.02 | -0.29 | 6.84 | 6.86 | 6.77 | 43547 |
| 1729204500 | 6.83 | 0.02 | 0.29 | 6.86 | 6.89 | 6.76 | 26218 |
| 1729118100 | 6.81 | 0.19 | 2.87 | 6.69 | 6.908 | 6.675 | 37131 |
| 1729031700 | 6.62 | -0.03 | -0.45 | 6.65 | 6.72 | 6.61 | 41957 |
| 1728945300 | 6.65 | 0.14 | 2.15 | 6.51 | 6.67 | 6.41 | 41286 |
| 1728686100 | 6.51 | 0.09 | 1.40 | 6.38 | 6.54 | 6.3099999 | 39708 |
| 1728599700 | 6.42 | -0.07 | -1.08 | 6.4 | 6.46 | 6.365 | 29704 |
| 1728513300 | 6.49 | 0.1 | 1.56 | 6.4 | 6.5 | 6.36 | 35272 |
| 1728426900 | 6.39 | -0.01 | -0.16 | 6.44 | 6.49 | 6.33 | 44099 |
| 1728340500 | 6.4 | -0.09 | -1.39 | 6.5 | 6.5 | 6.3845 | 22595 |
| 1728081300 | 6.49 | 0.19 | 3.02 | 6.4 | 6.49 | 6.3 | 52428 |
| 1727994900 | 6.3 | -0.14 | -2.17 | 6.4 | 6.4 | 6.28 | 33440 |
| 1727908500 | 6.44 | -0.04 | -0.62 | 6.51 | 6.51 | 6.41 | 24213 |
| 1727822100 | 6.48 | -0.11 | -1.67 | 6.61 | 6.69 | 6.35 | 49872 |
| 1727735700 | 6.59 | -0.02 | -0.30 | 6.59 | 6.65 | 6.44 | 54081 |
| 1727476500 | 6.61 | 0.11 | 1.69 | 6.59 | 6.6847 | 6.5 | 46077 |
| 1727390100 | 6.5 | -0.02 | -0.31 | 6.57 | 6.57 | 6.43 | 81175 |
| 1727303700 | 6.5199999 | -0.1 | -1.51 | 6.63 | 6.65 | 6.43 | 58147 |
| 1727217300 | 6.62 | -0.01 | -0.15 | 6.64 | 6.6918 | 6.5301 | 40068 |
| 1727130900 | 6.63 | 0.01 | 0.15 | 6.7 | 6.745 | 6.615 | 36421 |
| 1726871700 | 6.62 | -0.13 | -1.93 | 6.68 | 6.74 | 6.44 | 233714 |
| 1726785300 | 6.75 | 0.13 | 1.96 | 6.76 | 6.86 | 6.5801 | 56420 |
| 1726698900 | 6.62 | 0.07 | 1.07 | 6.5199999 | 6.75 | 6.5 | 74965 |
| 1726612500 | 6.55 | 0.15 | 2.34 | 6.48 | 6.615 | 6.41 | 45724 |
| 1726526100 | 6.4 | 0.05 | 0.79 | 6.35 | 6.42 | 6.32 | 36823 |
| 1726266900 | 6.35 | 0.13 | 2.09 | 6.3099999 | 6.39 | 6.25 | 44117 |
| 1726180500 | 6.22 | 0.01 | 0.16 | 6.26 | 6.29 | 6.165 | 28728 |
| 1726094100 | 6.21 | 0.11 | 1.80 | 6.01 | 6.2699999 | 6.01 | 51037 |
| 1726007700 | 6.1 | 0.17 | 2.87 | 5.94 | 6.135 | 5.92 | 36960 |
| 1725921300 | 5.93 | 0 | 0.00 | 5.93 | 6 | 5.87 | 42982 |
| 1725662100 | 5.93 | 0 | 0.00 | 5.96 | 6.03 | 5.86 | 83105 |
| 1725575700 | 5.93 | 0.1 | 1.72 | 5.87 | 5.96 | 5.68 | 49167 |
| 1725489300 | 5.83 | -0.18 | -3.00 | 6.03 | 6.03 | 5.79 | 40922 |
| 1725402900 | 6.01 | -0.29 | -4.60 | 6.29 | 6.37 | 5.995 | 91954 |
| 1725057300 | 6.3 | 0.2 | 3.28 | 6.14 | 6.32 | 6.01 | 58861 |
| 1724970900 | 6.1 | 0.07 | 1.16 | 6.11 | 6.11 | 6 | 54003 |
| 1724884500 | 6.03 | -0.01 | -0.17 | 6.0199999 | 6.18 | 5.79 | 54313 |
| 1724798100 | 6.04 | -0.02 | -0.33 | 6.04 | 6.09 | 5.8801 | 26267 |
| 1724711700 | 6.0599999 | -0.04 | -0.66 | 6.19 | 6.19 | 6.0199999 | 39218 |
| 1724452500 | 6.1 | 0.33 | 5.72 | 5.83 | 6.17 | 5.8057 | 51590 |
| 1724366100 | 5.7699999 | -0.17 | -2.86 | 5.94 | 5.9599 | 5.755 | 17704 |
| 1724279700 | 5.94 | -0.01 | -0.17 | 6.01 | 6.03 | 5.87 | 34173 |
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
