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 | -0.72 | -10.4499274311 | 6.89 | 6.89 | 6.16 | 5853780 | 6.44469153 | CS |
| 4 | -0.21 | -3.29153605016 | 6.38 | 7 | 6.16 | 5653555 | 6.68959492 | CS |
| 12 | -0.04 | -0.644122383253 | 6.21 | 7.15 | 5.9 | 7976508 | 6.42163789 | CS |
| 26 | -0.96 | -13.4642356241 | 7.13 | 7.29 | 5.9 | 8984210 | 6.52884345 | CS |
| 52 | -3.49 | -36.1283643892 | 9.66 | 11.34 | 5.9 | 10558906 | 7.40177571 | CS |
| 156 | -3.27 | -34.6398305085 | 9.44 | 16.41 | 5.9 | 8963975 | 9.77648929 | CS |
| 260 | -2.48 | -28.6705202312 | 8.65 | 16.41 | 5.81 | 8394961 | 10.26279357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 6.17 | -0.1 | -1.59 | 6.24 | 6.32 | 6.16 | 4585100 |
| 1721856600 | 6.2699999 | -0.04 | -0.63 | 6.33 | 6.38 | 6.24 | 8441400 |
| 1721770140 | 6.3099999 | -0.22 | -3.37 | 6.5199999 | 6.53 | 6.3 | 4749800 |
| 1721683800 | 6.53 | 0.04 | 0.62 | 6.55 | 6.59 | 6.5 | 3256100 |
| 1721424600 | 6.49 | -0.14 | -2.11 | 6.6 | 6.63 | 6.48 | 4084900 |
| 1721338200 | 6.63 | -0.28 | -4.05 | 6.89 | 6.89 | 6.57 | 8736700 |
| 1721251800 | 6.91 | 0.04 | 0.58 | 6.84 | 7 | 6.84 | 4761000 |
| 1721165340 | 6.87 | 0.05 | 0.73 | 6.83 | 6.91 | 6.79 | 3775100 |
| 1721079000 | 6.82 | 0 | 0.00 | 6.82 | 6.9 | 6.81 | 3786600 |
| 1720819800 | 6.82 | -0.02 | -0.29 | 6.86 | 6.87 | 6.78 | 2581400 |
| 1720733400 | 6.84 | 0.17 | 2.55 | 6.81 | 6.89 | 6.75 | 4855100 |
| 1720647000 | 6.67 | -0.08 | -1.19 | 6.78 | 6.83 | 6.64 | 3552800 |
| 1720560540 | 6.75 | -0.14 | -2.03 | 6.85 | 6.92 | 6.75 | 3866800 |
| 1720474200 | 6.89 | 0.03 | 0.44 | 6.86 | 6.89 | 6.74 | 4420300 |
| 1720215000 | 6.86 | 0.07 | 1.03 | 6.81 | 6.91 | 6.78 | 3958700 |
| 1720128540 | 6.79 | 0.06 | 0.89 | 6.74 | 6.89 | 6.73 | 5566000 |
| 1720042200 | 6.73 | -0.15 | -2.18 | 6.93 | 6.95 | 6.64 | 7286300 |
| 1719955800 | 6.88 | 0.18 | 2.69 | 6.68 | 6.99 | 6.68 | 10804400 |
| 1719869400 | 6.7 | 0.08 | 1.21 | 6.6 | 6.73 | 6.47 | 6948600 |
| 1719610200 | 6.62 | -0.05 | -0.75 | 6.72 | 6.78 | 6.54 | 9690400 |
| 1719523800 | 6.67 | 0.32 | 5.04 | 6.38 | 6.74 | 6.35 | 7948700 |
| 1719437400 | 6.35 | -0.05 | -0.78 | 6.38 | 6.44 | 6.34 | 4551700 |
| 1719351000 | 6.4 | -0.02 | -0.31 | 6.42 | 6.46 | 6.35 | 3289300 |
| 1719264600 | 6.42 | 0.02 | 0.31 | 6.4 | 6.5199999 | 6.35 | 6123800 |
| 1719005400 | 6.4 | -0.15 | -2.29 | 6.54 | 6.6 | 6.4 | 6184300 |
| 1718918940 | 6.55 | 0.09 | 1.39 | 6.5199999 | 6.7 | 6.49 | 8264100 |
| 1718832540 | 6.46 | 0.2 | 3.19 | 6.29 | 6.54 | 6.24 | 7272800 |
| 1718746200 | 6.26 | 0.17 | 2.79 | 6.07 | 6.3 | 6.07 | 6926700 |
| 1718659800 | 6.09 | -0.08 | -1.30 | 6.13 | 6.16 | 6.05 | 3725100 |
| 1718400600 | 6.17 | 0.05 | 0.82 | 6.14 | 6.29 | 6.09 | 4855800 |
| 1718314200 | 6.12 | -0.04 | -0.65 | 6.16 | 6.24 | 6.12 | 5736600 |
| 1718227800 | 6.16 | -0.12 | -1.91 | 6.3 | 6.33 | 6.1 | 7244800 |
| 1718141400 | 6.28 | 0.32 | 5.37 | 5.97 | 6.36 | 5.97 | 13157200 |
| 1718055000 | 5.96 | -0.14 | -2.30 | 6.12 | 6.12 | 5.91 | 9175800 |
| 1717795800 | 6.1 | -0.03 | -0.49 | 6.05 | 6.23 | 6.01 | 7072200 |
| 1717709400 | 6.13 | 0.13 | 2.17 | 6.01 | 6.26 | 6 | 9020800 |
| 1717622940 | 6 | -0.06 | -0.99 | 6.05 | 6.16 | 5.98 | 11872700 |
| 1717536600 | 6.0599999 | -0.19 | -3.04 | 6.25 | 6.25 | 6.01 | 10629800 |
| 1717450200 | 6.25 | 0.05 | 0.81 | 6.21 | 6.3099999 | 6.11 | 9208100 |
| 1717191000 | 6.2 | -0.11 | -1.74 | 6.3099999 | 6.37 | 6.19 | 6697000 |
| 1717018140 | 6.3099999 | -0.09 | -1.41 | 6.42 | 6.44 | 6.3 | 4987300 |
| 1716931740 | 6.4 | -0.05 | -0.78 | 6.51 | 6.57 | 6.4 | 5115200 |
| 1716845340 | 6.45 | -0.11 | -1.68 | 6.58 | 6.6 | 6.42 | 3692500 |
| 1716586200 | 6.5599999 | 0.13 | 2.02 | 6.43 | 6.67 | 6.43 | 7827500 |
| 1716499800 | 6.43 | 0.11 | 1.74 | 6.34 | 6.5199999 | 6.34 | 8330100 |
| 1716413340 | 6.32 | -0.61 | -8.80 | 6.84 | 6.9 | 6.2699999 | 21848200 |
| 1716327000 | 6.93 | -0.06 | -0.86 | 7.01 | 7.15 | 6.91 | 11189700 |
| 1716240600 | 6.99 | 0.17 | 2.49 | 6.8 | 7.03 | 6.71 | 9800300 |
| 1715981400 | 6.82 | -0.07 | -1.02 | 6.79 | 7.03 | 6.79 | 14342200 |
| 1715895000 | 6.89 | 0.59 | 9.37 | 6.32 | 6.89 | 6.3099999 | 23974000 |
| 1715808600 | 6.3 | 0.1 | 1.61 | 6.19 | 6.38 | 6.19 | 7174000 |
| 1715722200 | 6.2 | 0 | 0.00 | 6.19 | 6.3099999 | 6.17 | 5857300 |
| 1715635800 | 6.2 | -0.13 | -2.05 | 6.18 | 6.25 | 6.08 | 8120300 |
| 1715376600 | 6.33 | 0.06 | 0.96 | 6.28 | 6.48 | 6.23 | 13286400 |
| 1715290140 | 6.2699999 | 0.17 | 2.79 | 5.93 | 6.3 | 5.93 | 14037800 |
| 1715203800 | 6.1 | 0.07 | 1.16 | 6.03 | 6.13 | 5.97 | 9178600 |
| 1715117400 | 6.03 | 0.03 | 0.50 | 6.0199999 | 6.09 | 6.01 | 5806200 |
| 1715031000 | 6 | -0.23 | -3.69 | 6.18 | 6.21 | 5.9 | 24255700 |
| 1714771800 | 6.23 | 0.18 | 2.98 | 6.12 | 6.28 | 6.11 | 10044700 |
| 1714685400 | 6.05 | -0.07 | -1.14 | 6.21 | 6.22 | 6.03 | 7666300 |
| 1714512600 | 6.12 | -0.04 | -0.65 | 6.17 | 6.17 | 6.05 | 4954700 |
| 1714426200 | 6.16 | 0.03 | 0.49 | 6.14 | 6.19 | 6.12 | 3479900 |
| 1714167000 | 6.13 | 0.11 | 1.83 | 6.03 | 6.17 | 6.03 | 7659300 |
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
