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 | 0.125 | 1.84365781711 | 6.78 | 7.04 | 6.7 | 16938232 | 6.89920788 | CS |
| 4 | 0.045 | 0.655976676385 | 6.86 | 7.04 | 6.65 | 16156078 | 6.80784183 | CS |
| 12 | -0.455 | -6.18206521739 | 7.36 | 7.8 | 6.65 | 14005512 | 7.15885475 | CS |
| 26 | 0.005 | 0.0724637681159 | 6.9 | 7.8 | 6.25 | 14550104 | 7.01637018 | CS |
| 52 | 1.015 | 17.2325976231 | 5.89 | 7.8 | 5.77 | 17478297 | 6.78205248 | CS |
| 156 | 1.845 | 36.4624505929 | 5.06 | 9.87 | 3.81 | 23888675 | 6.24905008 | CS |
| 260 | 4.275 | 162.547528517 | 2.63 | 9.87 | 1.04 | 22003554 | 5.03516654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 6.96 | 0.06 | 0.87 | 6.93 | 7 | 6.88 | 22392836 |
| 1720824000 | 6.9 | -0.04 | -0.58 | 6.99 | 7.04 | 6.88 | 19391811 |
| 1720737600 | 6.94 | 0.07 | 1.02 | 6.9 | 6.99 | 6.8445 | 11784974 |
| 1720651200 | 6.87 | 0.05 | 0.73 | 6.82 | 6.89 | 6.76 | 12153365 |
| 1720564800 | 6.82 | 0.05 | 0.74 | 6.78 | 6.85 | 6.7 | 18968175 |
| 1720478400 | 6.77 | 0.02 | 0.30 | 6.77 | 6.84 | 6.74 | 12272527 |
| 1720219200 | 6.75 | -0.16 | -2.32 | 6.82 | 6.89 | 6.7 | 20376405 |
| 1720040640 | 6.91 | 0.09 | 1.32 | 6.86 | 6.9299 | 6.81 | 8678995 |
| 1719960000 | 6.82 | 0.05 | 0.74 | 6.82 | 6.865 | 6.74 | 15390395 |
| 1719873600 | 6.77 | 0.05 | 0.74 | 6.75 | 6.8 | 6.66 | 13956532 |
| 1719614400 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1719528000 | 6.72 | -0.03 | -0.44 | 6.75 | 6.815 | 6.7 | 11451391 |
| 1719441600 | 6.75 | -0.07 | -1.03 | 6.81 | 6.85 | 6.66 | 14667115 |
| 1719355200 | 6.82 | -0.11 | -1.59 | 6.91 | 6.91 | 6.77 | 10644909 |
| 1719268800 | 6.93 | 0.26 | 3.90 | 6.72 | 6.97 | 6.7 | 13550782 |
| 1719009600 | 6.67 | -0.1 | -1.48 | 6.77 | 6.805 | 6.65 | 36424949 |
| 1718923200 | 6.77 | 0.02 | 0.30 | 6.71 | 6.82 | 6.7 | 16628318 |
| 1718750400 | 6.75 | -0.12 | -1.75 | 6.86 | 6.9 | 6.75 | 15919839 |
| 1718664000 | 6.87 | -0.08 | -1.15 | 6.93 | 7.0099 | 6.83 | 13813302 |
| 1718404800 | 6.95 | -0.08 | -1.14 | 6.95 | 7.02 | 6.92 | 13431511 |
| 1718318400 | 7.03 | -0.1 | -1.40 | 7.1 | 7.14 | 6.96 | 9274744 |
| 1718232000 | 7.13 | -0.12 | -1.66 | 7.31 | 7.35 | 7.114 | 10230412 |
| 1718145600 | 7.25 | -0.1 | -1.36 | 7.32 | 7.37 | 7.25 | 19863687 |
| 1718059200 | 7.35 | 0.12 | 1.66 | 7.23 | 7.36 | 7.22 | 7535975 |
| 1717800000 | 7.23 | 0 | 0.00 | 7.15 | 7.26 | 7.14 | 7879430 |
| 1717713600 | 7.23 | -0.05 | -0.69 | 7.29 | 7.33 | 7.2 | 6534199 |
| 1717627200 | 7.28 | 0.05 | 0.69 | 7.24 | 7.32 | 7.2 | 11073730 |
| 1717540800 | 7.23 | -0.28 | -3.73 | 7.44 | 7.45 | 7.18 | 19830143 |
| 1717454400 | 7.51 | -0.02 | -0.27 | 7.61 | 7.63 | 7.3749 | 15349436 |
| 1717195200 | 7.53 | 0.14 | 1.89 | 7.45 | 7.57 | 7.42 | 16020185 |
| 1717108800 | 7.39 | 0.03 | 0.41 | 7.36 | 7.52 | 7.36 | 15222151 |
| 1717022400 | 7.36 | -0.08 | -1.08 | 7.38 | 7.41 | 7.28 | 12594331 |
| 1716936000 | 7.44 | 0.05 | 0.68 | 7.38 | 7.51 | 7.38 | 9880783 |
| 1716590400 | 7.39 | 0.08 | 1.09 | 7.38 | 7.39 | 7.3 | 7480442 |
| 1716504000 | 7.31 | -0.05 | -0.68 | 7.45 | 7.5 | 7.28 | 10069906 |
| 1716417600 | 7.36 | -0.09 | -1.21 | 7.39 | 7.4 | 7.27 | 12969820 |
| 1716331200 | 7.45 | -0.1 | -1.32 | 7.5 | 7.595 | 7.44 | 11995600 |
| 1716244800 | 7.55 | 0.02 | 0.27 | 7.52 | 7.67 | 7.5 | 10396551 |
| 1715985600 | 7.53 | 0.01 | 0.13 | 7.56 | 7.6 | 7.5 | 8417112 |
| 1715899200 | 7.52 | -0.08 | -1.05 | 7.61 | 7.665 | 7.52 | 11341962 |
| 1715812800 | 7.6 | 0.11 | 1.47 | 7.52 | 7.61 | 7.41 | 16788216 |
| 1715726400 | 7.49 | 0.22 | 3.03 | 7.28 | 7.51 | 7.26 | 14029997 |
| 1715640000 | 7.27 | 0.1 | 1.39 | 7.2 | 7.32 | 7.185 | 8753294 |
| 1715380800 | 7.17 | -0.14 | -1.92 | 7.35 | 7.365 | 7.15 | 9723454 |
| 1715294400 | 7.31 | 0.05 | 0.69 | 7.3 | 7.37 | 7.26 | 9010544 |
| 1715208000 | 7.26 | -0.12 | -1.63 | 7.32 | 7.33 | 7.25 | 12565035 |
| 1715121600 | 7.38 | 0.04 | 0.54 | 7.31 | 7.49 | 7.31 | 13565528 |
| 1715035200 | 7.34 | 0.26 | 3.67 | 7.15 | 7.4 | 7.15 | 16244195 |
| 1714776000 | 7.08 | -0.14 | -1.94 | 7.09 | 7.23 | 7.023 | 22644565 |
| 1714689600 | 7.22 | 0 | 0.00 | 7.3 | 7.315 | 7.13 | 20826196 |
| 1714603200 | 7.22 | -0.27 | -3.60 | 7.46 | 7.49 | 7.07 | 24286583 |
| 1714516800 | 7.49 | -0.26 | -3.35 | 7.75 | 7.8 | 7.48 | 17504121 |
| 1714430400 | 7.75 | 0.04 | 0.52 | 7.7 | 7.79 | 7.68 | 10367859 |
| 1714171200 | 7.71 | 0.06 | 0.78 | 7.63 | 7.73 | 7.575 | 10856851 |
| 1714084800 | 7.65 | 0.06 | 0.79 | 7.57 | 7.66 | 7.5213 | 15223401 |
| 1713998400 | 7.59 | 0.2 | 2.71 | 7.37 | 7.6 | 7.35 | 13841313 |
| 1713912000 | 7.39 | -0.01 | -0.14 | 7.36 | 7.43 | 7.28 | 12218792 |
| 1713825600 | 7.4 | 0.11 | 1.51 | 7.26 | 7.47 | 7.24 | 10113293 |
| 1713566400 | 7.29 | 0.01 | 0.14 | 7.23 | 7.39 | 7.2 | 8313137 |
| 1713480000 | 7.28 | 0.01 | 0.14 | 7.3 | 7.36 | 7.26 | 7948237 |
| 1713393600 | 7.27 | 0 | 0.00 | 7.25 | 7.39 | 7.24 | 6939029 |
| 1713307200 | 7.27 | -0.03 | -0.41 | 7.25 | 7.33 | 7.12 | 11218746 |
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
