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 | -0.01 | -0.145348837209 | 6.88 | 7.035 | 6.5 | 115307 | 6.84547018 | CS |
| 4 | 0.23 | 3.46385542169 | 6.64 | 7.035 | 6.38 | 135765 | 6.84662803 | CS |
| 12 | -0.13 | -1.85714285714 | 7 | 7.1 | 6.06 | 95314 | 6.7006469 | CS |
| 26 | -0.02 | -0.290275761974 | 6.89 | 7.18 | 6.06 | 117159 | 6.75287894 | CS |
| 52 | 1.04 | 17.8387650086 | 5.83 | 7.6699 | 4.33 | 90254 | 6.51793381 | CS |
| 156 | -0.21 | -2.96610169492 | 7.08 | 8.89 | 2.7 | 162747 | 5.26116342 | CS |
| 260 | -1.62 | -19.0812720848 | 8.49 | 8.9 | 2.7 | 162242 | 5.30622323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 6.8 | 0.01 | 0.15 | 6.89 | 6.89 | 6.7 | 67334 |
| 1720218900 | 6.79 | -0.2 | -2.86 | 6.95 | 6.97 | 6.5 | 234589 |
| 1720040640 | 6.99 | 0.17 | 2.49 | 6.84 | 7.035 | 6.83 | 52124 |
| 1719959700 | 6.82 | -0.1 | -1.45 | 6.87 | 6.93 | 6.72 | 75272 |
| 1719873300 | 6.92 | 0.07 | 1.02 | 6.88 | 6.95 | 6.71 | 99241 |
| 1719614100 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719527700 | 6.85 | 0.02 | 0.29 | 6.87 | 6.9 | 6.7415 | 70849 |
| 1719441300 | 6.83 | -0.07 | -1.01 | 6.87 | 6.9 | 6.75 | 113478 |
| 1719354900 | 6.9 | -0.07 | -1.00 | 6.96 | 7 | 6.79 | 94936 |
| 1719268500 | 6.97 | 0.03 | 0.43 | 6.95 | 7 | 6.81 | 146566 |
| 1719009300 | 6.94 | -0.03 | -0.43 | 6.97 | 7 | 6.8 | 209769 |
| 1718922900 | 6.97 | 0.01 | 0.14 | 6.93 | 7 | 6.86 | 70277 |
| 1718750100 | 6.96 | 0.1 | 1.46 | 6.91 | 7 | 6.77 | 150655 |
| 1718663700 | 6.86 | 0.19 | 2.85 | 6.71 | 6.95 | 6.55 | 138337 |
| 1718404500 | 6.67 | 0.02 | 0.30 | 6.58 | 6.75 | 6.44 | 104303 |
| 1718318100 | 6.65 | 0.02 | 0.30 | 6.64 | 6.71 | 6.48 | 75695 |
| 1718231700 | 6.63 | 0.12 | 1.84 | 6.54 | 6.75 | 6.45 | 88037 |
| 1718145300 | 6.51 | -0.06 | -0.91 | 6.64 | 6.69 | 6.38 | 58848 |
| 1718058900 | 6.57 | -0.09 | -1.35 | 6.64 | 6.665 | 6.48 | 142050 |
| 1717799700 | 6.66 | -0.04 | -0.60 | 6.67 | 6.77 | 6.595 | 61355 |
| 1717713300 | 6.7 | -0.03 | -0.45 | 6.7 | 6.77 | 6.62 | 49433 |
| 1717626900 | 6.73 | 0.07 | 1.05 | 6.71 | 6.78 | 6.64 | 98185 |
| 1717540500 | 6.66 | -0.09 | -1.33 | 6.74 | 6.75 | 6.47 | 69868 |
| 1717454100 | 6.75 | 0.15 | 2.27 | 6.72 | 6.78 | 6.62 | 60251 |
| 1717194900 | 6.6 | 0.2 | 3.12 | 6.47 | 6.61 | 6.365 | 57528 |
| 1717108500 | 6.4 | 0.06 | 0.95 | 6.4 | 6.44 | 6.3099999 | 60146 |
| 1717022100 | 6.34 | -0.24 | -3.65 | 6.51 | 6.6254 | 6.3 | 89242 |
| 1716935700 | 6.58 | 0.02 | 0.30 | 6.63 | 6.65 | 6.43 | 66209 |
| 1716590100 | 6.5599999 | 0.18 | 2.82 | 6.41 | 6.58 | 6.3804999 | 91499 |
| 1716503700 | 6.38 | -0.02 | -0.31 | 6.46 | 6.5 | 6.26 | 67884 |
| 1716417300 | 6.4 | 0.06 | 0.95 | 6.33 | 6.46 | 6.25 | 79145 |
| 1716330900 | 6.34 | 0.05 | 0.79 | 6.3 | 6.42 | 6.14 | 123054 |
| 1716244500 | 6.29 | -0.19 | -2.93 | 6.49 | 6.49 | 6.0599999 | 198354 |
| 1715985300 | 6.48 | 0.09 | 1.41 | 6.41 | 6.509 | 6.35 | 57270 |
| 1715898900 | 6.39 | -0.2 | -3.03 | 6.58 | 6.6 | 6.36 | 39734 |
| 1715812500 | 6.59 | -0.16 | -2.37 | 6.81 | 6.8199 | 6.5599999 | 71867 |
| 1715726100 | 6.75 | 0.05 | 0.75 | 6.75 | 6.77 | 6.68 | 47442 |
| 1715639700 | 6.7 | 0.02 | 0.30 | 6.74 | 6.81 | 6.69 | 44572 |
| 1715380500 | 6.68 | -0.04 | -0.60 | 6.71 | 6.76 | 6.485 | 74124 |
| 1715294100 | 6.72 | -0.14 | -2.04 | 6.99 | 6.99 | 6.68 | 88328 |
| 1715207700 | 6.86 | -0.02 | -0.29 | 6.8 | 6.88 | 6.71 | 50014 |
| 1715121300 | 6.88 | -0.15 | -2.13 | 6.99 | 7.02 | 6.86 | 55488 |
| 1715034900 | 7.03 | 0.09 | 1.30 | 7.09 | 7.1 | 6.97 | 68298 |
| 1714775700 | 6.94 | 0.2 | 2.97 | 6.9 | 7 | 6.83 | 47429 |
| 1714689300 | 6.74 | -0.13 | -1.89 | 6.91 | 6.91 | 6.67 | 73846 |
| 1714602900 | 6.87 | 0.15 | 2.23 | 6.75 | 6.98 | 6.7158 | 78220 |
| 1714516500 | 6.72 | 0.03 | 0.45 | 6.68 | 6.8672 | 6.6204 | 93434 |
| 1714430100 | 6.69 | 0.19 | 2.92 | 6.55 | 6.7 | 6.545 | 48275 |
| 1714170900 | 6.5 | 0.15 | 2.36 | 6.36 | 6.5199999 | 6.33 | 40028 |
| 1714084500 | 6.35 | -0.09 | -1.40 | 6.37 | 6.4 | 6.307 | 50487 |
| 1713998100 | 6.44 | -0.21 | -3.16 | 6.65 | 6.73 | 6.44 | 53784 |
| 1713911700 | 6.65 | 0.27 | 4.23 | 6.4 | 6.66 | 6.4 | 70232 |
| 1713825300 | 6.38 | 0.04 | 0.63 | 6.4 | 6.4349999 | 6.2864 | 168135 |
| 1713566100 | 6.34 | -0.16 | -2.46 | 6.47 | 6.515 | 6.18 | 114629 |
| 1713479700 | 6.5 | -0.15 | -2.26 | 6.72 | 6.72 | 6.47 | 94040 |
| 1713393300 | 6.65 | -0.08 | -1.19 | 6.77 | 6.77 | 6.489 | 104821 |
| 1713306900 | 6.73 | -0.11 | -1.61 | 6.81 | 6.81 | 6.58 | 106337 |
| 1713220500 | 6.84 | -0.09 | -1.30 | 7 | 7 | 6.76 | 79346 |
| 1712961300 | 6.93 | 0.04 | 0.58 | 6.84 | 7.1 | 6.84 | 83335 |
| 1712874900 | 6.89 | 0.04 | 0.58 | 6.83 | 6.96 | 6.75 | 89646 |
| 1712788500 | 6.85 | -0.15 | -2.14 | 6.87 | 6.9789 | 6.755 | 107989 |
| 1712702100 | 7 | 0 | 0.00 | 7 | 7.07 | 6.98 | 104703 |
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
