We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0061 | 0.0996732026144 | 6.12 | 6.15 | 6.05 | 140816 | 6.08922594 | CS |
| 4 | 0.0761 | 1.25785123967 | 6.05 | 6.17 | 6.03 | 104507 | 6.10358448 | CS |
| 12 | 0.2661 | 4.5409556314 | 5.86 | 6.17 | 5.8 | 118999 | 5.97315042 | CS |
| 26 | 0.3161 | 5.44061962134 | 5.81 | 6.17 | 5.54 | 124624 | 5.83088119 | CS |
| 52 | 0.7261 | 13.4462962963 | 5.4 | 6.17 | 4.69 | 146488 | 5.59054361 | CS |
| 156 | -2.2839 | -27.1569560048 | 8.41 | 8.45 | 4.69 | 137891 | 6.06963655 | CS |
| 260 | -2.3039 | -27.3297746145 | 8.43 | 8.74 | 4.69 | 125966 | 6.6374881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 6.12 | 0.01 | 0.16 | 6.12 | 6.15 | 6.11 | 154926 |
| 1725576000 | 6.11 | 0.02 | 0.33 | 6.09 | 6.12 | 6.09 | 169538 |
| 1725489600 | 6.09 | 0.02 | 0.33 | 6.09 | 6.09 | 6.0599999 | 118043 |
| 1725403200 | 6.07 | -0.01 | -0.16 | 6.09 | 6.095 | 6.07 | 106992 |
| 1725057600 | 6.08 | 0.01 | 0.16 | 6.12 | 6.12 | 6.05 | 168692 |
| 1724971200 | 6.07 | -0.01 | -0.16 | 6.11 | 6.11 | 6.0599999 | 132114 |
| 1724884800 | 6.08 | -0.02 | -0.33 | 6.12 | 6.12 | 6.05 | 111778 |
| 1724798400 | 6.1 | -0.01 | -0.16 | 6.12 | 6.12 | 6.09 | 57615 |
| 1724712000 | 6.11 | -0.04 | -0.65 | 6.16 | 6.16 | 6.105 | 117678 |
| 1724452800 | 6.15 | 0.02 | 0.33 | 6.15 | 6.15 | 6.135 | 50632 |
| 1724366400 | 6.13 | -0.03 | -0.49 | 6.17 | 6.17 | 6.11 | 66737 |
| 1724280000 | 6.16 | 0.01 | 0.16 | 6.16 | 6.16 | 6.12 | 92518 |
| 1724193600 | 6.15 | 0.04 | 0.65 | 6.14 | 6.15 | 6.1 | 57732 |
| 1724107200 | 6.11 | -0.02 | -0.33 | 6.1 | 6.13 | 6.1 | 76015 |
| 1723848000 | 6.13 | 0.02 | 0.33 | 6.12 | 6.13 | 6.1 | 103364 |
| 1723761600 | 6.11 | -0.03 | -0.49 | 6.13 | 6.14 | 6.0999 | 155053 |
| 1723675200 | 6.14 | 0.02 | 0.33 | 6.11 | 6.14 | 6.1 | 108728 |
| 1723588800 | 6.12 | 0.06 | 0.99 | 6.08 | 6.12 | 6.08 | 119546 |
| 1723502400 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.08 | 6.04 | 75100 |
| 1723243200 | 6.0599999 | 0.04 | 0.66 | 6.05 | 6.08 | 6.03 | 97767 |
| 1723156800 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.04 | 6.01 | 114537 |
| 1723070400 | 6.03 | 0.02 | 0.33 | 6.04 | 6.09 | 6.0199999 | 118009 |
| 1722984000 | 6.01 | 0 | 0.00 | 5.98 | 6.05 | 5.98 | 250711 |
| 1722897600 | 6.01 | -0.03 | -0.50 | 5.93 | 6.025 | 5.93 | 202589 |
| 1722638400 | 6.04 | 0.03 | 0.50 | 6.04 | 6.05 | 6.01 | 258272 |
| 1722552000 | 6.01 | 0.02 | 0.33 | 5.99 | 6.03 | 5.9898999 | 192477 |
| 1722465600 | 5.99 | 0.02 | 0.34 | 6 | 6.0096 | 5.96 | 74374 |
| 1722379200 | 5.97 | 0.01 | 0.17 | 5.94 | 5.98 | 5.94 | 97079 |
| 1722292800 | 5.96 | 0.01 | 0.17 | 5.94 | 5.97 | 5.94 | 55141 |
| 1722033600 | 5.95 | 0.02 | 0.34 | 5.91 | 5.97 | 5.91 | 94024 |
| 1721947200 | 5.93 | 0.02 | 0.34 | 5.91 | 5.93 | 5.9 | 44807 |
| 1721860800 | 5.91 | 0 | 0.00 | 5.9 | 5.92 | 5.89 | 94025 |
| 1721774400 | 5.91 | -0.01 | -0.08 | 5.9 | 5.91 | 5.9 | 42236 |
| 1721688000 | 5.915 | 0.02 | 0.34 | 5.91 | 5.94 | 5.91 | 67609 |
| 1721428800 | 5.8949999 | 0 | 0.08 | 5.88 | 5.915 | 5.88 | 136499 |
| 1721342400 | 5.89 | -0.02 | -0.34 | 5.89 | 5.9 | 5.88 | 97308 |
| 1721256000 | 5.91 | 0.01 | 0.17 | 5.88 | 5.91 | 5.88 | 82768 |
| 1721169600 | 5.9 | 0 | 0.00 | 5.9 | 5.93 | 5.9 | 118531 |
| 1721083200 | 5.9 | -0.04 | -0.67 | 5.91 | 5.97 | 5.9 | 99576 |
| 1720824000 | 5.94 | -0.01 | -0.17 | 5.96 | 5.96 | 5.93 | 101643 |
| 1720737600 | 5.95 | 0.09 | 1.45 | 5.9 | 5.95 | 5.9 | 105266 |
| 1720651200 | 5.865 | 0.02 | 0.26 | 5.87 | 5.89 | 5.83 | 322350 |
| 1720564800 | 5.85 | -0.03 | -0.51 | 5.88 | 5.8901 | 5.84 | 142381 |
| 1720478400 | 5.88 | 0.01 | 0.17 | 5.85 | 5.9 | 5.85 | 194655 |
| 1720219200 | 5.87 | 0.01 | 0.17 | 5.86 | 5.9 | 5.86 | 142115 |
| 1720040640 | 5.86 | 0 | 0.00 | 5.85 | 5.9 | 5.84 | 100357 |
| 1719960000 | 5.86 | 0.01 | 0.17 | 5.89 | 5.9 | 5.85 | 117395 |
| 1719873600 | 5.85 | -0.01 | -0.17 | 5.91 | 5.91 | 5.84 | 117229 |
| 1719614400 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1719528000 | 5.86 | 0.01 | 0.14 | 5.86 | 5.88 | 5.86 | 36785 |
| 1719441600 | 5.852 | -0.04 | -0.65 | 5.87 | 5.9 | 5.84 | 107890 |
| 1719355200 | 5.89 | 0.03 | 0.51 | 5.86 | 5.89 | 5.86 | 86983 |
| 1719268800 | 5.86 | 0.01 | 0.17 | 5.83 | 5.88 | 5.83 | 84379 |
| 1719009600 | 5.85 | 0.01 | 0.17 | 5.8 | 5.86 | 5.8 | 215338 |
| 1718923200 | 5.84 | -0.03 | -0.51 | 5.88 | 5.89 | 5.83 | 235818 |
| 1718750400 | 5.87 | 0.01 | 0.17 | 5.87 | 5.93 | 5.86 | 74038 |
| 1718664000 | 5.86 | -0.02 | -0.34 | 5.85 | 5.89 | 5.85 | 127686 |
| 1718404800 | 5.88 | -0.01 | -0.17 | 5.86 | 5.91 | 5.86 | 125403 |
| 1718318400 | 5.89 | 0.05 | 0.86 | 5.87 | 5.91 | 5.86 | 111371 |
| 1718232000 | 5.84 | 0.01 | 0.17 | 5.85 | 5.9 | 5.84 | 69585 |
| 1718145600 | 5.83 | 0.02 | 0.34 | 5.8 | 5.85 | 5.8 | 78368 |
| 1718059200 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.85 | 5.8 | 64109 |
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
