We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 2.05278592375 | 6.82 | 6.97 | 6.78 | 47460 | 6.8488849 | CS |
4 | 0.19 | 2.80649926145 | 6.77 | 6.97 | 6.6801 | 35073 | 6.80349136 | CS |
12 | 0.49 | 7.57341576507 | 6.47 | 6.97 | 6.459 | 42693 | 6.76878194 | CS |
26 | 0.37 | 5.61456752656 | 6.59 | 6.97 | 6.34 | 53271 | 6.60753231 | CS |
52 | 0.14 | 2.05278592375 | 6.82 | 7.06 | 5.97 | 47312 | 6.5807991 | CS |
156 | -1.38 | -16.5467625899 | 8.34 | 8.79 | 5.97 | 49009 | 7.2573503 | CS |
260 | -0.34 | -4.65753424658 | 7.3 | 8.79 | 4.65 | 51448 | 7.22457027 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720824000 | 6.96 | 0.03 | 0.50 | 6.9 | 6.97 | 6.89 | 50960 |
1720737600 | 6.9251 | 0.06 | 0.82 | 6.9 | 6.95 | 6.87 | 41771 |
1720651200 | 6.869 | 0.02 | 0.29 | 6.85 | 6.87 | 6.8201 | 59533 |
1720564800 | 6.8493 | 0.06 | 0.87 | 6.82 | 6.87 | 6.82 | 34079 |
1720478400 | 6.79 | -0.03 | -0.44 | 6.81 | 6.8599 | 6.78 | 49078 |
1720219200 | 6.82 | -0.05 | -0.66 | 6.82 | 6.87 | 6.82 | 52641 |
1720040640 | 6.865 | 0.04 | 0.66 | 6.82 | 6.8699 | 6.81 | 18079 |
1719960000 | 6.82 | 0.03 | 0.44 | 6.8 | 6.838 | 6.8 | 11057 |
1719873600 | 6.79 | -0.02 | -0.29 | 6.79 | 6.85 | 6.79 | 59682 |
1719614400 | 6.81 | -0.01 | -0.15 | 6.83 | 6.83 | 6.78 | 44172 |
1719528000 | 6.82 | 0.06 | 0.89 | 6.81 | 6.82 | 6.72 | 37944 |
1719441600 | 6.76 | -0.01 | -0.15 | 6.72 | 6.77 | 6.72 | 33729 |
1719355200 | 6.77 | 0 | 0.00 | 6.78 | 6.83 | 6.74 | 32730 |
1719268800 | 6.77 | 0.05 | 0.74 | 6.71 | 6.8 | 6.71 | 29396 |
1719009600 | 6.72 | -0.01 | -0.15 | 6.73 | 6.79 | 6.7101 | 24344 |
1718923200 | 6.73 | 0 | 0.00 | 6.73 | 6.75 | 6.7 | 32353 |
1718750400 | 6.73 | -0.03 | -0.44 | 6.73 | 6.73 | 6.6801 | 27243 |
1718664000 | 6.76 | -0.02 | -0.29 | 6.74 | 6.79 | 6.735 | 34869 |
1718404800 | 6.78 | -0.01 | -0.07 | 6.77 | 6.8057 | 6.75 | 17510 |
1718318400 | 6.785 | -0.05 | -0.73 | 6.83 | 6.83 | 6.78 | 48146 |
1718232000 | 6.835 | 0.01 | 0.22 | 6.86 | 6.8736 | 6.83 | 33277 |
1718145600 | 6.82 | -0.05 | -0.70 | 6.86 | 6.86 | 6.8 | 35697 |
1718059200 | 6.8682 | 0.06 | 0.85 | 6.81 | 6.8682 | 6.79 | 41686 |
1717800000 | 6.81 | -0.01 | -0.15 | 6.8 | 6.815 | 6.79 | 22269 |
1717713600 | 6.82 | -0.04 | -0.58 | 6.83 | 6.88 | 6.82 | 40063 |
1717627200 | 6.86 | -0.01 | -0.15 | 6.86 | 6.88 | 6.8501 | 20278 |
1717540800 | 6.87 | -0.03 | -0.43 | 6.82 | 6.88 | 6.77 | 105288 |
1717454400 | 6.9 | 0.01 | 0.15 | 6.89 | 6.95 | 6.85 | 58831 |
1717195200 | 6.89 | 0.07 | 1.03 | 6.83 | 6.89 | 6.8 | 52893 |
1717108800 | 6.82 | 0.09 | 1.34 | 6.74 | 6.82 | 6.73 | 62040 |
1717022400 | 6.73 | -0.06 | -0.88 | 6.77 | 6.77 | 6.72 | 31165 |
1716936000 | 6.79 | -0.03 | -0.44 | 6.81 | 6.8467 | 6.7601 | 30464 |
1716590400 | 6.82 | 0.02 | 0.29 | 6.79 | 6.8492 | 6.78 | 41624 |
1716504000 | 6.8 | -0.09 | -1.23 | 6.87 | 6.87 | 6.795 | 24407 |
1716417600 | 6.885 | -0.03 | -0.36 | 6.91 | 6.94 | 6.88 | 53031 |
1716331200 | 6.91 | 0.03 | 0.44 | 6.86 | 6.925 | 6.86 | 102045 |
1716244800 | 6.88 | 0.04 | 0.58 | 6.84 | 6.8857 | 6.84 | 46740 |
1715985600 | 6.84 | 0.02 | 0.29 | 6.82 | 6.86 | 6.82 | 44870 |
1715899200 | 6.82 | -0.07 | -0.94 | 6.88 | 6.88 | 6.81 | 41085 |
1715812800 | 6.885 | 0.05 | 0.73 | 6.88 | 6.89 | 6.85 | 39276 |
1715726400 | 6.835 | -0.01 | -0.15 | 6.86 | 6.86 | 6.81 | 20378 |
1715640000 | 6.845 | 0.04 | 0.51 | 6.84 | 6.865 | 6.83 | 23386 |
1715380800 | 6.81 | -0.02 | -0.22 | 6.84 | 6.84 | 6.8 | 36893 |
1715294400 | 6.8253 | 0.07 | 0.97 | 6.78 | 6.8499 | 6.77 | 91343 |
1715208000 | 6.76 | 0.02 | 0.30 | 6.75 | 6.77 | 6.7201 | 33647 |
1715121600 | 6.74 | 0.03 | 0.45 | 6.74 | 6.75 | 6.71 | 47431 |
1715035200 | 6.71 | 0.04 | 0.68 | 6.7 | 6.7163 | 6.69 | 39426 |
1714776000 | 6.665 | 0.04 | 0.68 | 6.67 | 6.68 | 6.6424 | 37129 |
1714689600 | 6.62 | -0.01 | -0.15 | 6.64 | 6.6498 | 6.62 | 32412 |
1714603200 | 6.63 | 0.08 | 1.22 | 6.5599999 | 6.64 | 6.5599999 | 68711 |
1714516800 | 6.55 | -0.02 | -0.30 | 6.62 | 6.62 | 6.5199999 | 101626 |
1714430400 | 6.57 | 0 | 0.00 | 6.58 | 6.6 | 6.53 | 68839 |
1714171200 | 6.57 | 0.02 | 0.31 | 6.59 | 6.6 | 6.5599999 | 33367 |
1714084800 | 6.55 | -0.02 | -0.37 | 6.5382999 | 6.57 | 6.53 | 14332 |
1713998400 | 6.5746 | 0.02 | 0.30 | 6.54 | 6.575 | 6.5199999 | 24005 |
1713912000 | 6.555 | 0.05 | 0.85 | 6.5199999 | 6.58 | 6.5199999 | 33668 |
1713825600 | 6.5 | 0.03 | 0.46 | 6.49 | 6.53 | 6.49 | 67764 |
1713566400 | 6.47 | 0.02 | 0.31 | 6.47 | 6.5 | 6.459 | 40319 |
1713480000 | 6.45 | 0.01 | 0.16 | 6.46 | 6.47 | 6.4134 | 31542 |
1713393600 | 6.44 | 0.07 | 1.11 | 6.37 | 6.46 | 6.37 | 45564 |
1713307200 | 6.369 | -0.03 | -0.48 | 6.36 | 6.39 | 6.34 | 31885 |
1713220800 | 6.4 | -0.1 | -1.54 | 6.48 | 6.53 | 6.4 | 30968 |
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