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 | 0.02 | 0.312989045383 | 6.39 | 6.47 | 6.01 | 4198645 | 6.27940865 | CS |
| 4 | 0.17 | 2.72435897436 | 6.24 | 6.94 | 6.01 | 3292373 | 6.47569651 | CS |
| 12 | -0.2 | -3.02571860817 | 6.61 | 6.94 | 5.87 | 2978022 | 6.28957018 | CS |
| 26 | 0.33 | 5.42763157895 | 6.08 | 6.94 | 5.67 | 2955449 | 6.24654698 | CS |
| 52 | 0.31 | 5.08196721311 | 6.1 | 6.94 | 5.325 | 2840468 | 6.14300802 | CS |
| 156 | 2.86 | 80.5633802817 | 3.55 | 6.94 | 3.29 | 3193833 | 5.0044725 | CS |
| 260 | 2.45 | 61.8686868687 | 3.96 | 6.94 | 1.87 | 4137866 | 4.27695086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723243200 | 6.41 | 0.12 | 1.91 | 6.29 | 6.41 | 6.2699999 | 3990173 |
| 1723156800 | 6.29 | 0 | 0.00 | 6.2699999 | 6.35 | 6.24 | 6338298 |
| 1723070400 | 6.29 | -0.09 | -1.41 | 6.38 | 6.47 | 6.24 | 2304700 |
| 1722984000 | 6.38 | 0.22 | 3.57 | 6.16 | 6.42 | 6.13 | 3853306 |
| 1722897600 | 6.16 | -0.15 | -2.38 | 6.2 | 6.21 | 6.01 | 4927218 |
| 1722638400 | 6.3099999 | -0.28 | -4.25 | 6.39 | 6.45 | 6.26 | 3569705 |
| 1722552000 | 6.59 | -0.18 | -2.66 | 6.77 | 6.94 | 6.5599999 | 3589592 |
| 1722465600 | 6.77 | -0.04 | -0.59 | 6.84 | 6.89 | 6.76 | 3339733 |
| 1722379200 | 6.81 | 0.07 | 1.04 | 6.78 | 6.875 | 6.7751 | 1903148 |
| 1722292800 | 6.74 | -0.05 | -0.74 | 6.79 | 6.86 | 6.74 | 1975434 |
| 1722033600 | 6.79 | 0.04 | 0.59 | 6.83 | 6.88 | 6.76 | 2039903 |
| 1721947200 | 6.75 | 0.07 | 1.05 | 6.71 | 6.88 | 6.69 | 3639578 |
| 1721860800 | 6.68 | -0.04 | -0.60 | 6.7 | 6.93 | 6.6706 | 3759033 |
| 1721774400 | 6.72 | 0.1 | 1.51 | 6.61 | 6.74 | 6.58 | 3455035 |
| 1721688000 | 6.62 | 0.16 | 2.48 | 6.48 | 6.62 | 6.45 | 2459808 |
| 1721428800 | 6.46 | 0.06 | 0.94 | 6.39 | 6.47 | 6.37 | 3086100 |
| 1721342400 | 6.4 | -0.06 | -0.93 | 6.4 | 6.53 | 6.375 | 2799339 |
| 1721256000 | 6.46 | 0.07 | 1.10 | 6.36 | 6.49 | 6.36 | 2993356 |
| 1721169600 | 6.39 | 0.1 | 1.59 | 6.34 | 6.41 | 6.29 | 3453538 |
| 1721083200 | 6.29 | 0.1 | 1.62 | 6.25 | 6.37 | 6.22 | 3831497 |
| 1720824000 | 6.19 | 0.02 | 0.32 | 6.24 | 6.255 | 6.16 | 2529132 |
| 1720737600 | 6.17 | 0.15 | 2.49 | 6.08 | 6.2 | 6.08 | 3293507 |
| 1720651200 | 6.0199999 | 0.07 | 1.18 | 5.97 | 6.03 | 5.97 | 2236536 |
| 1720564800 | 5.95 | -0.03 | -0.50 | 5.98 | 6.03 | 5.95 | 3146163 |
| 1720478400 | 5.98 | -0.01 | -0.17 | 5.98 | 6.07 | 5.98 | 3063451 |
| 1720219200 | 5.99 | -0.04 | -0.66 | 6.01 | 6.08 | 5.98 | 1884017 |
| 1720040640 | 6.03 | -0.09 | -1.47 | 6.08 | 6.14 | 6.01 | 1137211 |
| 1719960000 | 6.12 | 0.06 | 0.99 | 6.05 | 6.15 | 6.05 | 1600490 |
| 1719873600 | 6.0599999 | -0.03 | -0.49 | 6.0199999 | 6.13 | 5.995 | 2410225 |
| 1719614400 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1719528000 | 6.09 | 0 | 0.00 | 6.1 | 6.1 | 6.04 | 1315901 |
| 1719441600 | 6.09 | 0 | 0.00 | 6.0599999 | 6.11 | 6.01 | 1642816 |
| 1719355200 | 6.09 | -0.02 | -0.33 | 6.11 | 6.11 | 6.0599999 | 1899792 |
| 1719268800 | 6.11 | 0.05 | 0.83 | 6.1 | 6.15 | 6.0599999 | 2805301 |
| 1719009600 | 6.0599999 | 0 | 0.00 | 6.05 | 6.12 | 6.03 | 11119187 |
| 1718923200 | 6.0599999 | 0.05 | 0.83 | 6.01 | 6.085 | 6 | 1958920 |
| 1718750400 | 6.01 | 0.04 | 0.67 | 5.96 | 6.03 | 5.93 | 2426871 |
| 1718664000 | 5.97 | 0.03 | 0.51 | 5.91 | 5.99 | 5.87 | 2974380 |
| 1718404800 | 5.94 | -0.06 | -1.00 | 5.92 | 5.9799 | 5.91 | 2146066 |
| 1718318400 | 6 | -0.09 | -1.48 | 6.05 | 6.065 | 5.97 | 3445029 |
| 1718232000 | 6.09 | 0.05 | 0.83 | 6.1 | 6.18 | 6.075 | 3750108 |
| 1718145600 | 6.04 | -0.14 | -2.27 | 6.14 | 6.165 | 6.04 | 2633396 |
| 1718059200 | 6.18 | -0.07 | -1.12 | 6.18 | 6.21 | 6.09 | 2809817 |
| 1717800000 | 6.25 | -0.03 | -0.48 | 6.24 | 6.315 | 6.21 | 2088955 |
| 1717713600 | 6.28 | -0.01 | -0.16 | 6.29 | 6.365 | 6.25 | 1506179 |
| 1717627200 | 6.29 | -0.02 | -0.32 | 6.3 | 6.35 | 6.25 | 2115123 |
| 1717540800 | 6.3099999 | 0.03 | 0.48 | 6.26 | 6.43 | 6.23 | 2485838 |
| 1717454400 | 6.28 | -0.01 | -0.16 | 6.34 | 6.37 | 6.21 | 1999148 |
| 1717195200 | 6.29 | -0.05 | -0.79 | 6.34 | 6.39 | 6.2699999 | 8844833 |
| 1717108800 | 6.34 | 0.12 | 1.93 | 6.26 | 6.34 | 6.22 | 3557785 |
| 1717022400 | 6.22 | -0.01 | -0.16 | 6.13 | 6.22 | 6.09 | 2085622 |
| 1716936000 | 6.23 | -0.04 | -0.64 | 6.25 | 6.3099999 | 6.18 | 2029979 |
| 1716590400 | 6.2699999 | -0.03 | -0.48 | 6.33 | 6.34 | 6.25 | 1692493 |
| 1716504000 | 6.3 | -0.1 | -1.56 | 6.4 | 6.43 | 6.26 | 3624888 |
| 1716417600 | 6.4 | -0.13 | -1.99 | 6.49 | 6.55 | 6.39 | 2806356 |
| 1716331200 | 6.53 | 0.02 | 0.31 | 6.5 | 6.55 | 6.47 | 1744658 |
| 1716244800 | 6.51 | -0.17 | -2.54 | 6.68 | 6.68 | 6.5 | 2299277 |
| 1715985600 | 6.68 | 0.09 | 1.37 | 6.61 | 6.73 | 6.57 | 2341439 |
| 1715899200 | 6.59 | 0.07 | 1.07 | 6.53 | 6.6 | 6.5199999 | 2034248 |
| 1715812800 | 6.5199999 | -0.01 | -0.15 | 6.55 | 6.59 | 6.48 | 1739358 |
| 1715726400 | 6.53 | -0.02 | -0.31 | 6.58 | 6.61 | 6.48 | 2266338 |
| 1715640000 | 6.55 | -0.07 | -1.06 | 6.67 | 6.7 | 6.55 | 2255352 |
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
