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 | 0.04 | 0.665557404326 | 6.01 | 6.09 | 5.97 | 1107 | 6.03152439 | CS |
| 4 | 0.1557 | 2.64153504233 | 5.8943 | 6.09 | 5.88 | 5372 | 5.94219522 | CS |
| 12 | 0.227 | 3.898334192 | 5.823 | 6.09 | 5.82 | 6141 | 5.93583208 | CS |
| 26 | 0.17 | 2.89115646259 | 5.88 | 6.12 | 5.78 | 10984 | 5.90082631 | CS |
| 52 | 0.26 | 4.49050086356 | 5.79 | 6.12 | 5.29 | 9609 | 5.7954543 | CS |
| 156 | -1.42 | -19.0093708166 | 7.47 | 7.71 | 5.29 | 8121 | 6.16330533 | CS |
| 260 | -1.2782 | -17.4422095467 | 7.3282 | 9.93 | 5.195 | 10180 | 6.59941429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 6.05 | -0.04 | -0.66 | 6.08 | 6.09 | 6.05 | 714 |
| 1720651200 | 6.09 | 0.01 | 0.16 | 6.09 | 6.09 | 6.09 | 108 |
| 1720564800 | 6.08 | 0.05 | 0.83 | 6.08 | 6.08 | 6.08 | 113 |
| 1720478400 | 6.03 | 0.02 | 0.33 | 5.97 | 6.03 | 5.97 | 3938 |
| 1720219200 | 6.01 | -0.02 | -0.33 | 6.01 | 6.01 | 6 | 269 |
| 1720040640 | 6.03 | 0.1 | 1.69 | 5.91 | 6.03 | 5.91 | 343 |
| 1719960000 | 5.93 | -0.04 | -0.67 | 5.99 | 6.0199999 | 5.93 | 5841 |
| 1719873600 | 5.97 | 0.04 | 0.67 | 6 | 6.03 | 5.96 | 3175 |
| 1719614400 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1719528000 | 5.93 | -0.02 | -0.34 | 5.92 | 5.95 | 5.92 | 5647 |
| 1719441600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.9137 | 1097 |
| 1719355200 | 5.95 | 0.01 | 0.17 | 5.93 | 5.96 | 5.93 | 4930 |
| 1719268800 | 5.94 | -0.01 | -0.10 | 5.96 | 5.96 | 5.9109 | 9158 |
| 1719009600 | 5.946 | 0.05 | 0.78 | 5.89 | 5.946 | 5.89 | 11682 |
| 1718923200 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9076 | 5.88 | 12900 |
| 1718750400 | 5.88 | 0 | 0.00 | 5.89 | 5.92 | 5.88 | 3050 |
| 1718664000 | 5.88 | -0.02 | -0.34 | 5.92 | 5.92 | 5.88 | 310 |
| 1718404800 | 5.9 | -0.02 | -0.31 | 5.89 | 5.9 | 5.88 | 1015 |
| 1718318400 | 5.9181 | -0.02 | -0.37 | 5.8943 | 5.9299 | 5.8943 | 10987 |
| 1718232000 | 5.94 | 0.07 | 1.19 | 5.88 | 5.94 | 5.88 | 2831 |
| 1718145600 | 5.87 | -0.03 | -0.51 | 5.92 | 5.92 | 5.87 | 2224 |
| 1718059200 | 5.9 | -0.02 | -0.32 | 5.875 | 5.9 | 5.875 | 233 |
| 1717800000 | 5.9189999 | 0.01 | 0.15 | 5.91 | 5.93 | 5.9 | 14145 |
| 1717713600 | 5.91 | -0.03 | -0.51 | 5.9107 | 5.92 | 5.9 | 7156 |
| 1717627200 | 5.94 | 0.04 | 0.59 | 5.91 | 5.94 | 5.91 | 6294 |
| 1717540800 | 5.905 | 0.02 | 0.25 | 5.92 | 5.925 | 5.9 | 15199 |
| 1717454400 | 5.89 | -0.02 | -0.34 | 5.95 | 5.95 | 5.88 | 15874 |
| 1717195200 | 5.91 | 0.06 | 1.03 | 5.87 | 5.92 | 5.87 | 10555 |
| 1717108800 | 5.85 | 0.02 | 0.34 | 5.8624 | 5.9 | 5.85 | 1154 |
| 1717022400 | 5.8301 | -0.07 | -1.19 | 5.8327 | 5.8327 | 5.83 | 4103 |
| 1716936000 | 5.9001 | -0.01 | -0.17 | 5.93 | 5.93 | 5.89 | 1579 |
| 1716590400 | 5.91 | -0.04 | -0.67 | 5.95 | 5.95 | 5.9 | 26541 |
| 1716504000 | 5.95 | -0.03 | -0.50 | 5.9701 | 5.9701 | 5.95 | 6932 |
| 1716417600 | 5.98 | -0.02 | -0.33 | 6 | 6.0147 | 5.98 | 19724 |
| 1716331200 | 6 | 0.01 | 0.25 | 5.9922 | 6.0001 | 5.9922 | 5417 |
| 1716244800 | 5.985 | 0 | 0.00 | 6 | 6 | 5.97 | 6046 |
| 1715985600 | 5.985 | 0 | 0.00 | 5.98 | 5.985 | 5.98 | 212 |
| 1715899200 | 5.985 | 0 | 0.08 | 5.98 | 5.985 | 5.98 | 705 |
| 1715812800 | 5.98 | 0.04 | 0.67 | 5.94 | 5.985 | 5.94 | 9664 |
| 1715726400 | 5.94 | -0.04 | -0.59 | 5.96 | 5.96 | 5.835 | 10013 |
| 1715640000 | 5.975 | 0 | 0.08 | 5.98 | 5.98 | 5.97 | 1835 |
| 1715380800 | 5.97 | 0 | 0.00 | 5.9512 | 5.97 | 5.94 | 3944 |
| 1715294400 | 5.97 | -0.03 | -0.42 | 6 | 6 | 5.94 | 7305 |
| 1715208000 | 5.995 | -0.01 | -0.17 | 5.98 | 5.995 | 5.98 | 8866 |
| 1715121600 | 6.005 | 0.01 | 0.25 | 5.96 | 6.005 | 5.891 | 13800 |
| 1715035200 | 5.99 | 0.01 | 0.17 | 5.97 | 5.99 | 5.97 | 5842 |
| 1714776000 | 5.98 | 0.07 | 1.18 | 5.92 | 5.98 | 5.92 | 10534 |
| 1714689600 | 5.91 | 0.01 | 0.17 | 5.88 | 5.94 | 5.88 | 1702 |
| 1714603200 | 5.9 | 0.03 | 0.43 | 5.91 | 5.91 | 5.8998 | 2550 |
| 1714516800 | 5.875 | -0.01 | -0.09 | 5.88 | 5.88 | 5.87 | 1453 |
| 1714430400 | 5.88 | 0 | 0.00 | 5.85 | 5.9 | 5.85 | 6975 |
| 1714171200 | 5.88 | 0.05 | 0.86 | 5.83 | 5.88 | 5.83 | 1572 |
| 1714084800 | 5.83 | -0.05 | -0.85 | 5.86 | 5.86 | 5.82 | 3956 |
| 1713998400 | 5.88 | -0.03 | -0.54 | 5.9095 | 5.9095 | 5.88 | 1862 |
| 1713912000 | 5.912 | 0.04 | 0.72 | 5.87 | 5.92 | 5.86 | 4155 |
| 1713825600 | 5.87 | 0.03 | 0.51 | 5.83 | 5.87 | 5.83 | 5074 |
| 1713566400 | 5.84 | 0 | 0.00 | 5.845 | 5.85 | 5.84 | 3830 |
| 1713480000 | 5.84 | 0.02 | 0.33 | 5.823 | 5.86 | 5.823 | 1596 |
| 1713393600 | 5.821 | 0 | 0.02 | 5.8331 | 5.8331 | 5.78 | 5967 |
| 1713307200 | 5.82 | -0.02 | -0.34 | 5.9 | 5.9 | 5.82 | 8543 |
| 1713220800 | 5.84 | -0.07 | -1.14 | 5.8867 | 5.91 | 5.84 | 727 |
| 1712961600 | 5.9073 | -0.02 | -0.38 | 5.91 | 5.93 | 5.88 | 951 |
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
