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 | 0.05 | 0.751879699248 | 6.65 | 6.85 | 6.625 | 767499 | 6.73814847 | CS |
| 4 | -0.18 | -2.61627906977 | 6.88 | 7.23 | 6.57 | 1084571 | 6.8680223 | CS |
| 12 | -0.13 | -1.90336749634 | 6.83 | 7.23 | 6.57 | 730231 | 6.81775185 | CS |
| 26 | 0.07 | 1.05580693816 | 6.63 | 7.23 | 6.475 | 752925 | 6.80962208 | CS |
| 52 | 0 | 0 | 6.7 | 7.23 | 5.62 | 791426 | 6.48750658 | CS |
| 156 | -1.78 | -20.9905660377 | 8.48 | 9.46 | 5.41 | 920004 | 6.97041195 | CS |
| 260 | 0.32 | 5.01567398119 | 6.38 | 9.46 | 3.67 | 912684 | 6.83189794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 6.81 | 0.05 | 0.74 | 6.79 | 6.8499 | 6.79 | 633293 |
| 1722379200 | 6.76 | 0.03 | 0.45 | 6.79 | 6.8 | 6.67 | 953178 |
| 1722292800 | 6.73 | -0.02 | -0.30 | 6.75 | 6.78 | 6.68 | 776833 |
| 1722033600 | 6.75 | 0.09 | 1.35 | 6.73 | 6.75 | 6.7 | 613383 |
| 1721947200 | 6.66 | 0.02 | 0.30 | 6.65 | 6.755 | 6.625 | 860810 |
| 1721860800 | 6.64 | -0.14 | -2.06 | 6.77 | 6.77 | 6.59 | 1345450 |
| 1721774400 | 6.78 | 0.04 | 0.59 | 6.74 | 6.8 | 6.7 | 1014134 |
| 1721688000 | 6.74 | 0.06 | 0.90 | 6.72 | 6.75 | 6.67 | 1124083 |
| 1721428800 | 6.68 | -0.33 | -4.71 | 6.85 | 6.85 | 6.57 | 3240367 |
| 1721342400 | 7.01 | -0.06 | -0.85 | 7.09 | 7.09 | 6.95 | 1030556 |
| 1721256000 | 7.07 | -0.03 | -0.42 | 7.03 | 7.1 | 7.03 | 839610 |
| 1721169600 | 7.1 | 0.07 | 1.00 | 7.06 | 7.11 | 7.04 | 959743 |
| 1721083200 | 7.03 | -0.08 | -1.13 | 7.15 | 7.15 | 7.01 | 1306806 |
| 1720824000 | 7.11 | 0.1 | 1.43 | 7.03 | 7.23 | 7.025 | 2683203 |
| 1720737600 | 7.01 | 0.06 | 0.86 | 6.98 | 7.03 | 6.955 | 1118148 |
| 1720651200 | 6.95 | 0.05 | 0.72 | 6.93 | 6.95 | 6.87 | 633159 |
| 1720564800 | 6.9 | 0.01 | 0.15 | 6.91 | 6.91 | 6.87 | 507806 |
| 1720478400 | 6.89 | 0 | 0.00 | 6.88 | 6.91 | 6.85 | 529408 |
| 1720219200 | 6.89 | -0.01 | -0.14 | 6.88 | 6.89 | 6.85 | 436877 |
| 1720040640 | 6.9 | 0.02 | 0.29 | 6.89 | 6.91 | 6.88 | 458498 |
| 1719960000 | 6.88 | 0.08 | 1.18 | 6.81 | 6.88 | 6.8 | 555480 |
| 1719873600 | 6.8 | -0.04 | -0.58 | 6.84 | 6.84 | 6.77 | 716275 |
| 1719614400 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1719528000 | 6.84 | 0.04 | 0.59 | 6.81 | 6.84 | 6.795 | 309039 |
| 1719441600 | 6.8 | 0.01 | 0.15 | 6.78 | 6.8 | 6.76 | 397248 |
| 1719355200 | 6.79 | 0.04 | 0.59 | 6.79 | 6.79 | 6.76 | 491441 |
| 1719268800 | 6.75 | 0.03 | 0.45 | 6.72 | 6.78 | 6.72 | 564628 |
| 1719009600 | 6.72 | 0.01 | 0.15 | 6.7 | 6.74 | 6.7 | 608381 |
| 1718923200 | 6.71 | -0.08 | -1.18 | 6.76 | 6.78 | 6.7 | 828527 |
| 1718750400 | 6.79 | 0.03 | 0.44 | 6.79 | 6.795 | 6.75 | 541607 |
| 1718664000 | 6.76 | -0.02 | -0.29 | 6.76 | 6.79 | 6.74 | 586911 |
| 1718404800 | 6.78 | 0.01 | 0.15 | 6.77 | 6.78 | 6.74 | 391526 |
| 1718318400 | 6.77 | 0 | 0.00 | 6.77 | 6.79 | 6.74 | 619829 |
| 1718232000 | 6.77 | 0.04 | 0.59 | 6.78 | 6.82 | 6.74 | 704210 |
| 1718145600 | 6.73 | -0.05 | -0.74 | 6.78 | 6.78 | 6.7001 | 306837 |
| 1718059200 | 6.78 | 0.06 | 0.89 | 6.71 | 6.78 | 6.7 | 654835 |
| 1717800000 | 6.72 | 0.02 | 0.30 | 6.7 | 6.73 | 6.68 | 468231 |
| 1717713600 | 6.7 | -0.02 | -0.30 | 6.71 | 6.74 | 6.7 | 484043 |
| 1717627200 | 6.72 | 0.03 | 0.45 | 6.69 | 6.74 | 6.67 | 909107 |
| 1717540800 | 6.69 | -0.01 | -0.15 | 6.69 | 6.69 | 6.66 | 563467 |
| 1717454400 | 6.7 | -0.02 | -0.30 | 6.71 | 6.73 | 6.64 | 950774 |
| 1717195200 | 6.72 | 0.09 | 1.36 | 6.64 | 6.72 | 6.61 | 518986 |
| 1717108800 | 6.63 | -0.03 | -0.45 | 6.65 | 6.6699 | 6.61 | 643035 |
| 1717022400 | 6.66 | -0.08 | -1.19 | 6.71 | 6.71 | 6.65 | 461170 |
| 1716936000 | 6.74 | -0.04 | -0.59 | 6.78 | 6.78 | 6.71 | 486178 |
| 1716590400 | 6.78 | 0.06 | 0.89 | 6.7 | 6.7899 | 6.7 | 416230 |
| 1716504000 | 6.72 | -0.12 | -1.75 | 6.85 | 6.85 | 6.7 | 589381 |
| 1716417600 | 6.84 | 0 | 0.00 | 6.85 | 6.8591 | 6.82 | 319068 |
| 1716331200 | 6.84 | 0.01 | 0.15 | 6.83 | 6.84 | 6.81 | 446627 |
| 1716244800 | 6.83 | 0.03 | 0.44 | 6.81 | 6.85 | 6.8 | 628367 |
| 1715985600 | 6.8 | 0 | 0.00 | 6.79 | 6.805 | 6.77 | 405651 |
| 1715899200 | 6.8 | -0.07 | -1.02 | 6.85 | 6.86 | 6.78 | 634610 |
| 1715812800 | 6.87 | 0.07 | 1.03 | 6.8 | 6.87 | 6.8 | 519255 |
| 1715726400 | 6.8 | 0.01 | 0.15 | 6.78 | 6.82 | 6.76 | 516041 |
| 1715640000 | 6.79 | -0.03 | -0.44 | 6.83 | 6.85 | 6.78 | 433011 |
| 1715380800 | 6.82 | 0 | 0.00 | 6.84 | 6.8485 | 6.8 | 574337 |
| 1715294400 | 6.82 | 0.03 | 0.44 | 6.83 | 6.832 | 6.78 | 583273 |
| 1715208000 | 6.79 | -0.01 | -0.15 | 6.76 | 6.79 | 6.74 | 578120 |
| 1715121600 | 6.8 | 0.03 | 0.44 | 6.8 | 6.81 | 6.76 | 567713 |
| 1715035200 | 6.77 | -0.01 | -0.15 | 6.8 | 6.81 | 6.72 | 659187 |
| 1714776000 | 6.78 | 0.09 | 1.35 | 6.77 | 6.78 | 6.71 | 839069 |
| 1714689600 | 6.69 | 0.06 | 0.90 | 6.69 | 6.69 | 6.62 | 627874 |
| 1714603200 | 6.63 | -0.04 | -0.60 | 6.67 | 6.705 | 6.605 | 845305 |
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
