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 | -0.11 | -1.77133655395 | 6.21 | 6.5455 | 6.1 | 11812 | 6.11038249 | CS |
| 4 | -0.24 | -3.78548895899 | 6.34 | 6.6 | 5.69 | 12131 | 6.08141487 | CS |
| 12 | 0.19 | 3.21489001692 | 5.91 | 6.9 | 5.18 | 10357 | 6.0247525 | CS |
| 26 | 0.65 | 11.9266055046 | 5.45 | 7.48 | 5.01 | 8551 | 6.06111294 | CS |
| 52 | -6 | -49.5867768595 | 12.1 | 12.4899 | 4.91 | 9567 | 7.30188037 | CS |
| 156 | -3.4 | -35.7894736842 | 9.5 | 17.24 | 4.91 | 28863 | 11.81523125 | CS |
| 260 | -3.4 | -35.7894736842 | 9.5 | 17.24 | 4.91 | 28863 | 11.81523125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 6.1 | -0.01 | -0.16 | 6.1 | 6.34 | 6.1 | 15621 |
| 1721946900 | 6.11 | -0.01 | -0.16 | 6.1 | 6.155 | 6.1 | 3328 |
| 1721860500 | 6.12 | 0.01 | 0.16 | 6.1 | 6.1681 | 6.1 | 9665 |
| 1721774100 | 6.11 | 0.01 | 0.16 | 6.11 | 6.11 | 6.11 | 1020 |
| 1721687700 | 6.1 | -0.02 | -0.33 | 6.2 | 6.5455 | 6.1 | 26227 |
| 1721428500 | 6.12 | 0.01 | 0.16 | 6.21 | 6.54 | 6.1 | 18821 |
| 1721342100 | 6.11 | 0 | 0.00 | 6.11 | 6.175 | 6.1 | 3660 |
| 1721255700 | 6.11 | -0.14 | -2.24 | 6.25 | 6.25 | 6.1 | 5276 |
| 1721169300 | 6.25 | 0.15 | 2.46 | 6.12 | 6.38 | 6.1 | 10837 |
| 1721082900 | 6.1 | 0 | 0.00 | 6.1 | 6.2577999 | 6.1 | 8769 |
| 1720823700 | 6.1 | -0.01 | -0.16 | 6.1 | 6.405 | 6.1 | 14592 |
| 1720737300 | 6.11 | 0.27 | 4.62 | 5.75 | 6.6 | 5.75 | 82136 |
| 1720650900 | 5.84 | -0.02 | -0.26 | 5.73 | 5.85 | 5.69 | 5200 |
| 1720564500 | 5.855 | 0.06 | 0.95 | 5.82 | 5.95 | 5.7 | 10723 |
| 1720478100 | 5.8 | -0.2 | -3.33 | 6.11 | 6.3099999 | 5.8 | 4953 |
| 1720218900 | 6 | 0.12 | 2.04 | 6.12 | 6.12 | 5.8 | 2943 |
| 1720040640 | 5.88 | 0.05 | 0.92 | 5.83 | 6.09 | 5.83 | 611 |
| 1719959700 | 5.8265 | -0.26 | -4.33 | 5.97 | 5.97 | 5.75 | 4622 |
| 1719873300 | 6.09 | 0.31 | 5.37 | 6.34 | 6.34 | 5.944 | 4968 |
| 1719614100 | 5.7796 | 0 | 0.00 | 5.7796 | 5.7796 | 5.7796 | 0 |
| 1719527700 | 5.7796 | 0.03 | 0.51 | 5.75 | 6.34 | 5.75 | 6280 |
| 1719441300 | 5.75 | -0.05 | -0.86 | 5.87 | 5.8949999 | 5.75 | 3085 |
| 1719354900 | 5.8 | -0.15 | -2.53 | 5.99 | 5.99 | 5.8 | 1642 |
| 1719268500 | 5.9506 | -0.02 | -0.32 | 6 | 6 | 5.91 | 1594 |
| 1719009300 | 5.97 | 0 | 0.08 | 5.96 | 5.97 | 5.8057 | 14864 |
| 1718922900 | 5.965 | -0.04 | -0.58 | 6 | 6.2798999 | 5.91 | 6452 |
| 1718750100 | 6 | -0.18 | -2.91 | 6.05 | 6.206 | 6 | 2667 |
| 1718663700 | 6.18 | 0.03 | 0.48 | 6.15 | 6.49 | 6.15 | 3073 |
| 1718404500 | 6.1504 | 0 | 0.01 | 6.25 | 6.25 | 6.1503 | 2772 |
| 1718318100 | 6.15 | -0.08 | -1.28 | 6.29 | 6.29 | 6.15 | 6370 |
| 1718231700 | 6.23 | 0.08 | 1.30 | 6.25 | 6.36 | 6.16 | 1283 |
| 1718145300 | 6.15 | -0.04 | -0.65 | 6.19 | 6.315 | 6.15 | 16638 |
| 1718058900 | 6.19 | 0.03 | 0.49 | 6.15 | 6.3661 | 6.15 | 5320 |
| 1717799700 | 6.16 | -0.17 | -2.61 | 6.32 | 6.32 | 6.15 | 4943 |
| 1717713300 | 6.3253 | 0.17 | 2.84 | 6.15 | 6.34 | 6.15 | 5713 |
| 1717626900 | 6.1506 | -0.02 | -0.40 | 6.22 | 6.58 | 6.15 | 11243 |
| 1717540500 | 6.175 | 0.02 | 0.41 | 6.16 | 6.3499 | 6.15 | 4947 |
| 1717454100 | 6.15 | 0.07 | 1.15 | 6.04 | 6.2 | 6.04 | 4303 |
| 1717194900 | 6.08 | 0.04 | 0.75 | 6.16 | 6.3396 | 6.04 | 8632 |
| 1717108500 | 6.035 | -0.3 | -4.66 | 6.33 | 6.33 | 6.03 | 2602 |
| 1717022100 | 6.33 | -0.29 | -4.38 | 6.69 | 6.75 | 6.0199999 | 19860 |
| 1716935700 | 6.62 | 0.15 | 2.32 | 6.57 | 6.9 | 6.3 | 22392 |
| 1716590100 | 6.47 | 0.72 | 12.44 | 5.75 | 6.84 | 5.75 | 74711 |
| 1716503700 | 5.7539999 | -0.19 | -3.26 | 6 | 6 | 5.75 | 11756 |
| 1716417300 | 5.948 | 0.45 | 8.15 | 5.5199999 | 5.9898999 | 5.5199999 | 4711 |
| 1716330900 | 5.5 | 0.24 | 4.65 | 5.18 | 5.5679 | 5.18 | 9899 |
| 1716244500 | 5.2557 | -0.08 | -1.58 | 5.47 | 5.47 | 5.1801 | 6890 |
| 1715985300 | 5.34 | -0.08 | -1.42 | 5.4 | 5.46 | 5.2394999 | 9872 |
| 1715898900 | 5.4169 | -0.17 | -3.10 | 5.6 | 5.6 | 5.4169 | 1931 |
| 1715812500 | 5.59 | 0.26 | 4.88 | 5.32 | 5.68 | 5.32 | 2320 |
| 1715726100 | 5.33 | -0.4 | -6.90 | 5.72 | 5.72 | 5.33 | 5403 |
| 1715639700 | 5.725 | 0.42 | 7.83 | 5.46 | 5.725 | 5.3639 | 2057 |
| 1715380500 | 5.3094 | -0.29 | -5.19 | 5.6 | 6.13 | 5.3 | 42801 |
| 1715294100 | 5.6 | -0.13 | -2.29 | 5.75 | 5.8402 | 5.6 | 1864 |
| 1715207700 | 5.731 | 0.05 | 0.90 | 5.61 | 6 | 5.61 | 1337 |
| 1715121300 | 5.68 | 0.13 | 2.34 | 5.55 | 5.91 | 5.55 | 1360 |
| 1715034900 | 5.55 | -0.32 | -5.45 | 6.0599999 | 6.0599999 | 5.55 | 23016 |
| 1714775700 | 5.87 | -0.22 | -3.61 | 5.91 | 6.3299 | 5.66 | 5012 |
| 1714689300 | 6.09 | 0.26 | 4.46 | 6.03 | 6.45 | 6.03 | 1196 |
| 1714602900 | 5.83 | 0.12 | 2.10 | 5.84 | 5.84 | 5.83 | 440 |
| 1714516500 | 5.71 | -0.34 | -5.62 | 6.05 | 6.1976 | 5.71 | 3977 |
| 1714430100 | 6.05 | -0.24 | -3.82 | 6.2 | 6.2 | 6.04 | 4239 |
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
