We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.56985871272 | 6.37 | 6.49 | 6.3 | 16843 | 6.38504554 | CS |
| 4 | 0.21 | 3.35463258786 | 6.26 | 6.49 | 6.2299 | 22247 | 6.32729269 | CS |
| 12 | 0.52 | 8.73949579832 | 5.95 | 6.49 | 5.895 | 31654 | 6.21513659 | CS |
| 26 | 0.58 | 9.84719864177 | 5.89 | 6.49 | 5.58 | 38357 | 6.02977268 | CS |
| 52 | 0.35 | 5.71895424837 | 6.12 | 6.49 | 5.31 | 32369 | 5.96347225 | CS |
| 156 | -2.75 | -29.8264642082 | 9.22 | 9.33 | 5.31 | 40337 | 7.0089412 | CS |
| 260 | -2.32 | -26.393629124 | 8.79 | 9.74 | 5.2 | 41653 | 7.5579636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 6.47 | 0.02 | 0.31 | 6.48 | 6.49 | 6.46 | 17400 |
| 1720737600 | 6.45 | 0.05 | 0.78 | 6.43 | 6.48 | 6.42 | 18968 |
| 1720651200 | 6.4 | 0.04 | 0.55 | 6.4 | 6.42 | 6.3724 | 25565 |
| 1720564800 | 6.365 | 0.04 | 0.55 | 6.35 | 6.39 | 6.3000999 | 13931 |
| 1720478400 | 6.33 | -0.01 | -0.16 | 6.37 | 6.37 | 6.3 | 17519 |
| 1720219200 | 6.34 | -0.02 | -0.31 | 6.37 | 6.37 | 6.33 | 8231 |
| 1720040640 | 6.36 | 0.04 | 0.63 | 6.35 | 6.39 | 6.3403 | 29520 |
| 1719960000 | 6.32 | 0.03 | 0.48 | 6.3 | 6.33 | 6.3 | 12645 |
| 1719873600 | 6.29 | -0.03 | -0.47 | 6.29 | 6.34 | 6.29 | 27170 |
| 1719614400 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1719528000 | 6.32 | -0.01 | -0.08 | 6.34 | 6.37 | 6.295 | 11632 |
| 1719441600 | 6.325 | 0.02 | 0.24 | 6.33 | 6.3499 | 6.3133 | 13580 |
| 1719355200 | 6.3099999 | 0.01 | 0.16 | 6.3 | 6.32 | 6.284 | 64882 |
| 1719268800 | 6.3 | -0.04 | -0.55 | 6.35 | 6.39 | 6.3 | 39667 |
| 1719009600 | 6.335 | 0 | 0.08 | 6.37 | 6.3822 | 6.3 | 12951 |
| 1718923200 | 6.33 | 0.04 | 0.64 | 6.32 | 6.35 | 6.3101 | 25221 |
| 1718750400 | 6.29 | 0 | 0.00 | 6.2699999 | 6.3099999 | 6.26 | 14983 |
| 1718664000 | 6.29 | 0.06 | 0.95 | 6.29 | 6.3233 | 6.235 | 34040 |
| 1718404800 | 6.2307 | -0.01 | -0.15 | 6.26 | 6.35 | 6.2299 | 7692 |
| 1718318400 | 6.24 | 0.01 | 0.16 | 6.25 | 6.26 | 6.2303 | 7797 |
| 1718232000 | 6.23 | 0.01 | 0.16 | 6.25 | 6.2699999 | 6.23 | 46225 |
| 1718145600 | 6.22 | 0.03 | 0.48 | 6.17 | 6.22 | 6.1501 | 78508 |
| 1718059200 | 6.19 | 0.02 | 0.24 | 6.2 | 6.2 | 6.16 | 6511 |
| 1717800000 | 6.175 | -0.03 | -0.40 | 6.21 | 6.21 | 6.1701 | 17677 |
| 1717713600 | 6.2 | 0.01 | 0.16 | 6.22 | 6.22 | 6.1809 | 28816 |
| 1717627200 | 6.19 | 0.1 | 1.64 | 6.1 | 6.22 | 6.1 | 68986 |
| 1717540800 | 6.09 | -0.11 | -1.77 | 6.11 | 6.15 | 6.07 | 81957 |
| 1717454400 | 6.2 | 0.02 | 0.32 | 6.19 | 6.22 | 6.17 | 54151 |
| 1717195200 | 6.18 | 0.02 | 0.32 | 6.16 | 6.18 | 6.115 | 77446 |
| 1717108800 | 6.16 | -0.02 | -0.32 | 6.15 | 6.2 | 6.15 | 28272 |
| 1717022400 | 6.18 | -0.06 | -0.96 | 6.2 | 6.2 | 6.16 | 83224 |
| 1716936000 | 6.24 | 0.05 | 0.80 | 6.21 | 6.2599 | 6.21 | 32890 |
| 1716590400 | 6.1903 | -0.07 | -1.11 | 6.3 | 6.3498 | 6.1903 | 128235 |
| 1716504000 | 6.26 | -0.05 | -0.83 | 6.35 | 6.365 | 6.25 | 13893 |
| 1716417600 | 6.3124 | -0.04 | -0.59 | 6.36 | 6.39 | 6.29 | 89102 |
| 1716331200 | 6.35 | -0.03 | -0.47 | 6.35 | 6.36 | 6.331 | 16170 |
| 1716244800 | 6.38 | -0.02 | -0.31 | 6.41 | 6.41 | 6.375 | 19564 |
| 1715985600 | 6.4 | 0.04 | 0.63 | 6.35 | 6.4098 | 6.35 | 25893 |
| 1715899200 | 6.36 | 0.01 | 0.16 | 6.33 | 6.37 | 6.33 | 9104 |
| 1715812800 | 6.35 | 0.05 | 0.79 | 6.3099999 | 6.36 | 6.18 | 22342 |
| 1715726400 | 6.3 | 0.02 | 0.32 | 6.26 | 6.3099999 | 6.26 | 16650 |
| 1715640000 | 6.28 | 0.06 | 0.96 | 6.28 | 6.3099999 | 6.28 | 9207 |
| 1715380800 | 6.22 | 0.03 | 0.48 | 6.21 | 6.26 | 6.21 | 20443 |
| 1715294400 | 6.19 | 0.04 | 0.65 | 6.17 | 6.21 | 6.113 | 67339 |
| 1715208000 | 6.15 | -0.01 | -0.16 | 6.14 | 6.18 | 6.13 | 23979 |
| 1715121600 | 6.16 | -0.04 | -0.65 | 6.18 | 6.19 | 6.15 | 14116 |
| 1715035200 | 6.2 | 0.03 | 0.49 | 6.19 | 6.2195 | 6.1635 | 19991 |
| 1714776000 | 6.17 | -0.05 | -0.80 | 6.24 | 6.24 | 6.16 | 35526 |
| 1714689600 | 6.22 | 0.13 | 2.13 | 6.13 | 6.22 | 6.1101 | 28273 |
| 1714603200 | 6.09 | -0.06 | -0.98 | 6.08 | 6.11 | 6.0599999 | 30830 |
| 1714516800 | 6.15 | -0.06 | -0.97 | 6.16 | 6.1697 | 6.1294 | 5501 |
| 1714430400 | 6.21 | 0.08 | 1.31 | 6.14 | 6.21 | 6.13 | 20255 |
| 1714171200 | 6.13 | 0.07 | 1.16 | 6.09 | 6.13 | 6.09 | 23628 |
| 1714084800 | 6.0599999 | 0.03 | 0.50 | 6.0199999 | 6.0599999 | 6.0199999 | 7869 |
| 1713998400 | 6.03 | 0.03 | 0.50 | 6.04 | 6.07 | 6.025 | 19787 |
| 1713912000 | 6 | 0.03 | 0.50 | 5.98 | 6.03 | 5.96 | 36628 |
| 1713825600 | 5.97 | 0.07 | 1.11 | 5.95 | 5.97 | 5.9325 | 47411 |
| 1713566400 | 5.9044 | -0.04 | -0.60 | 5.95 | 5.95 | 5.8949999 | 30231 |
| 1713480000 | 5.94 | 0.03 | 0.51 | 5.95 | 5.99 | 5.94 | 9275 |
| 1713393600 | 5.91 | -0.03 | -0.51 | 5.93 | 5.95 | 5.91 | 40010 |
| 1713307200 | 5.94 | -0.06 | -1.00 | 5.96 | 5.96 | 5.9 | 51932 |
| 1713220800 | 6 | -0.01 | -0.17 | 6.07 | 6.07 | 5.97 | 37777 |
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
