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 | 0.11 | 1.61054172767 | 6.83 | 7 | 6.82 | 523212 | 6.86622729 | CS |
| 4 | -0.01 | -0.143884892086 | 6.95 | 7.2 | 6.81 | 298553 | 6.95678832 | CS |
| 12 | 0.45 | 6.93374422188 | 6.49 | 7.26 | 6.46 | 261149 | 6.95500147 | CS |
| 26 | 0.81 | 13.2137030995 | 6.13 | 7.26 | 5.54 | 259939 | 6.58609369 | CS |
| 52 | -0.09 | -1.28022759602 | 7.03 | 7.64 | 5.09 | 208098 | 6.48545375 | CS |
| 156 | -4.25 | -37.9803395889 | 11.19 | 12.44 | 5.09 | 153016 | 8.032619 | CS |
| 260 | -3.9 | -35.9778597786 | 10.84 | 13.92 | 2.7 | 126418 | 8.85751923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 6.94 | 0.02 | 0.29 | 6.95 | 7 | 6.89 | 326460 |
| 1720219200 | 6.92 | 0 | 0.00 | 6.9 | 6.97 | 6.85 | 297566 |
| 1720040640 | 6.92 | 0.09 | 1.32 | 6.9 | 6.96 | 6.85 | 145851 |
| 1719960000 | 6.83 | 0 | 0.00 | 6.83 | 6.93 | 6.82 | 1322969 |
| 1719873600 | 6.83 | -0.12 | -1.73 | 6.95 | 7.01 | 6.81 | 308406 |
| 1719614400 | 6.95 | -0.1 | -1.42 | 7.01 | 7.054 | 6.91 | 322207 |
| 1719528000 | 7.05 | -0.15 | -2.08 | 7.2 | 7.2 | 7.01 | 312448 |
| 1719441600 | 7.2 | 0.13 | 1.84 | 7.07 | 7.2 | 7.07 | 184521 |
| 1719355200 | 7.07 | -0.03 | -0.42 | 7.14 | 7.2 | 7.07 | 177794 |
| 1719268800 | 7.1 | 0.06 | 0.85 | 7.08 | 7.17 | 7.05 | 200854 |
| 1719009600 | 7.04 | -0.05 | -0.71 | 7.12 | 7.14 | 7.04 | 335554 |
| 1718923200 | 7.09 | 0.13 | 1.87 | 7 | 7.14 | 6.96 | 347634 |
| 1718750400 | 6.96 | -0.08 | -1.14 | 7.04 | 7.06 | 6.95 | 254702 |
| 1718664000 | 7.04 | 0 | 0.00 | 7.07 | 7.075 | 6.97 | 216250 |
| 1718404800 | 7.04 | 0.04 | 0.57 | 6.99 | 7.065 | 6.99 | 162662 |
| 1718318400 | 7 | 0.05 | 0.72 | 6.96 | 7.0098 | 6.945 | 118726 |
| 1718232000 | 6.95 | 0.01 | 0.14 | 6.995 | 7.05 | 6.93 | 191321 |
| 1718145600 | 6.94 | -0.03 | -0.43 | 6.95 | 6.98 | 6.9 | 148025 |
| 1718059200 | 6.97 | 0.02 | 0.29 | 6.94 | 7.01 | 6.92 | 140372 |
| 1717800000 | 6.95 | 0 | 0.00 | 6.9354 | 6.97 | 6.91 | 109361 |
| 1717713600 | 6.95 | -0.05 | -0.71 | 6.99 | 7.015 | 6.8914 | 282246 |
| 1717627200 | 7 | 0.04 | 0.57 | 7 | 7.01 | 6.95 | 219111 |
| 1717540800 | 6.96 | 0.04 | 0.58 | 6.97 | 7.01 | 6.92 | 235601 |
| 1717454400 | 6.92 | -0.14 | -1.98 | 7.06 | 7.11 | 6.9 | 1043797 |
| 1717195200 | 7.06 | 0 | 0.00 | 6.98 | 7.07 | 6.9601 | 207909 |
| 1717108800 | 7.06 | 0.02 | 0.28 | 7.06 | 7.14 | 7 | 292151 |
| 1717022400 | 7.04 | -0.08 | -1.12 | 7.04 | 7.1 | 7 | 245107 |
| 1716936000 | 7.12 | 0.12 | 1.71 | 7.04 | 7.12 | 6.99 | 256026 |
| 1716590400 | 7 | 0.01 | 0.14 | 7.05 | 7.0782 | 6.93 | 362143 |
| 1716504000 | 6.99 | -0.06 | -0.85 | 7.09 | 7.1225 | 6.9601 | 285768 |
| 1716417600 | 7.05 | -0.17 | -2.35 | 7.21 | 7.2299 | 7.03 | 489038 |
| 1716331200 | 7.22 | 0.02 | 0.28 | 7.25 | 7.26 | 7.17 | 185662 |
| 1716244800 | 7.2 | 0.07 | 0.98 | 7.19 | 7.22 | 7.15 | 221194 |
| 1715985600 | 7.13 | 0.04 | 0.56 | 7.14 | 7.18 | 7.08 | 164259 |
| 1715899200 | 7.09 | -0.11 | -1.53 | 7.15 | 7.2576 | 7.07 | 386114 |
| 1715812800 | 7.2 | 0.03 | 0.42 | 7.2 | 7.24 | 7.06 | 238120 |
| 1715726400 | 7.17 | 0.03 | 0.42 | 7.18 | 7.23 | 7.1311 | 181687 |
| 1715640000 | 7.14 | 0.06 | 0.85 | 7.08 | 7.1403 | 7.08 | 154739 |
| 1715380800 | 7.08 | 0.05 | 0.71 | 7.08 | 7.1293 | 7.03 | 150684 |
| 1715294400 | 7.03 | -0.02 | -0.28 | 7.06 | 7.13 | 6.97 | 257612 |
| 1715208000 | 7.05 | -0.01 | -0.14 | 7.03 | 7.105 | 7.01 | 189684 |
| 1715121600 | 7.06 | -0.08 | -1.12 | 7.13 | 7.19 | 7.05 | 207493 |
| 1715035200 | 7.14 | 0.25 | 3.63 | 6.93 | 7.14 | 6.91 | 330779 |
| 1714776000 | 6.89 | 0.08 | 1.17 | 6.87 | 6.91 | 6.78 | 200660 |
| 1714689600 | 6.81 | 0.04 | 0.59 | 6.83 | 6.8462 | 6.73 | 134471 |
| 1714603200 | 6.77 | 0.16 | 2.42 | 6.62 | 6.845 | 6.62 | 227430 |
| 1714516800 | 6.61 | -0.07 | -1.05 | 6.69 | 6.71 | 6.61 | 128563 |
| 1714430400 | 6.68 | -0.08 | -1.18 | 6.7 | 6.75 | 6.655 | 166034 |
| 1714171200 | 6.76 | 0.04 | 0.60 | 6.75 | 6.79 | 6.715 | 323117 |
| 1714084800 | 6.72 | -0.01 | -0.15 | 6.7 | 6.73 | 6.64 | 143504 |
| 1713998400 | 6.73 | -0.02 | -0.30 | 6.76 | 6.8 | 6.6849999 | 165362 |
| 1713912000 | 6.75 | 0.08 | 1.20 | 6.7 | 6.77 | 6.7 | 194154 |
| 1713825600 | 6.67 | -0.05 | -0.74 | 6.72 | 6.75 | 6.65 | 201897 |
| 1713566400 | 6.72 | -0.01 | -0.15 | 6.73 | 6.73 | 6.5 | 307699 |
| 1713480000 | 6.73 | 0.13 | 1.97 | 6.65 | 6.75 | 6.603 | 195649 |
| 1713393600 | 6.6 | 0.05 | 0.76 | 6.58 | 6.655 | 6.54 | 123656 |
| 1713307200 | 6.55 | -0.03 | -0.46 | 6.49 | 6.6 | 6.46 | 162704 |
| 1713220800 | 6.58 | -0.03 | -0.45 | 6.68 | 6.68 | 6.46 | 254231 |
| 1712961600 | 6.61 | -0.07 | -1.05 | 6.68 | 6.71 | 6.53 | 163099 |
| 1712875200 | 6.68 | 0.1 | 1.52 | 6.65 | 6.69 | 6.54 | 194398 |
| 1712788800 | 6.58 | -0.28 | -4.08 | 6.73 | 6.79 | 6.51 | 257234 |
| 1712702400 | 6.86 | 0.1 | 1.48 | 6.76 | 6.86 | 6.72 | 227427 |
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
