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 | 0.02 | 0.323624595469 | 6.18 | 6.31 | 6.14 | 2816 | 6.26767652 | FU |
| 4 | 0.19 | 3.16139767055 | 6.01 | 6.31 | 5.9 | 3115 | 6.09648697 | FU |
| 12 | 0.16 | 2.64900662252 | 6.04 | 6.31 | 5.71 | 4372 | 6.0156512 | FU |
| 26 | -0.5 | -7.46268656716 | 6.7 | 6.7 | 5.71 | 3976 | 6.15928943 | FU |
| 52 | 0.42 | 7.26643598616 | 5.78 | 7.13 | 5.22 | 6762 | 6.19428103 | FU |
| 156 | -3.66 | -37.1196754564 | 9.86 | 10.9 | 5.22 | 7140 | 6.99590325 | FU |
| 260 | -3.66 | -37.1196754564 | 9.86 | 10.9 | 5.22 | 7140 | 6.99590325 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 6.21 | -0.04 | -0.64 | 6.25 | 6.29 | 6.16 | 3268 |
| 1720647000 | 6.25 | -0.04 | -0.64 | 6.3 | 6.3099999 | 6.19 | 3516 |
| 1720560540 | 6.29 | -0.01 | -0.16 | 6.3 | 6.3 | 6.2 | 754 |
| 1720474200 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.2 | 3280 |
| 1720215000 | 6.28 | 0.03 | 0.48 | 6.26 | 6.29 | 6.2 | 1823 |
| 1720128540 | 6.25 | 0.07 | 1.13 | 6.18 | 6.26 | 6.14 | 4705 |
| 1720042200 | 6.18 | 0.08 | 1.31 | 6.14 | 6.23 | 6.14 | 3017 |
| 1719955800 | 6.1 | -0.09 | -1.45 | 6.23 | 6.23 | 6.01 | 1636 |
| 1719869400 | 6.19 | 0.14 | 2.31 | 6.05 | 6.19 | 5.95 | 8606 |
| 1719610200 | 6.05 | 0.04 | 0.67 | 6 | 6.09 | 5.97 | 1813 |
| 1719523800 | 6.01 | -0.04 | -0.66 | 6.0199999 | 6.09 | 6 | 352 |
| 1719437400 | 6.05 | -0.01 | -0.17 | 6.0599999 | 6.1 | 5.95 | 4156 |
| 1719351000 | 6.0599999 | 0.02 | 0.33 | 6.04 | 6.0599999 | 5.96 | 6588 |
| 1719264600 | 6.04 | 0.04 | 0.67 | 6 | 6.07 | 5.95 | 3916 |
| 1719005400 | 6 | 0.1 | 1.69 | 5.92 | 6.03 | 5.92 | 5424 |
| 1718918940 | 5.9 | -0.11 | -1.83 | 5.95 | 6.0199999 | 5.9 | 8644 |
| 1718832540 | 6.01 | 0.05 | 0.84 | 5.95 | 6.04 | 5.95 | 698 |
| 1718746200 | 5.96 | -0.03 | -0.50 | 6.01 | 6.04 | 5.96 | 1161 |
| 1718659800 | 5.99 | 0.02 | 0.34 | 6 | 6.04 | 5.97 | 569 |
| 1718400600 | 5.97 | -0.01 | -0.17 | 5.97 | 6 | 5.97 | 1156 |
| 1718314200 | 5.98 | 0 | 0.00 | 6.01 | 6.01 | 5.97 | 477 |
| 1718227800 | 5.98 | -0.02 | -0.33 | 5.99 | 6.05 | 5.97 | 1713 |
| 1718141400 | 6 | -0.01 | -0.17 | 6.05 | 6.08 | 6 | 3188 |
| 1718055000 | 6.01 | -0.02 | -0.33 | 6.03 | 6.09 | 6 | 360 |
| 1717795800 | 6.03 | 0 | 0.00 | 6.0199999 | 6.09 | 6 | 1275 |
| 1717709400 | 6.03 | -0.04 | -0.66 | 6.09 | 6.17 | 6.0199999 | 132 |
| 1717622940 | 6.07 | 0.01 | 0.17 | 6.07 | 6.16 | 6.0599999 | 6946 |
| 1717536600 | 6.0599999 | -0.01 | -0.16 | 6.07 | 6.09 | 6 | 7912 |
| 1717450200 | 6.07 | 0 | 0.00 | 6.07 | 6.2 | 6 | 3712 |
| 1717191000 | 6.07 | -0.12 | -1.94 | 6.19 | 6.2 | 6.07 | 1838 |
| 1717018140 | 6.19 | 0.18 | 3.00 | 6.05 | 6.19 | 6.05 | 3053 |
| 1716931740 | 6.01 | 0.04 | 0.67 | 6 | 6.14 | 6 | 4657 |
| 1716845340 | 5.97 | -0.03 | -0.50 | 5.96 | 6.14 | 5.96 | 2585 |
| 1716586200 | 6 | 0.02 | 0.33 | 5.97 | 6 | 5.97 | 743 |
| 1716499800 | 5.98 | -0.07 | -1.16 | 6.07 | 6.07 | 5.98 | 2206 |
| 1716413340 | 6.05 | -0.02 | -0.33 | 6.09 | 6.1 | 5.99 | 1356 |
| 1716327000 | 6.07 | 0.03 | 0.50 | 6.1 | 6.1 | 6.04 | 609 |
| 1716240600 | 6.04 | 0.03 | 0.50 | 6.01 | 6.1 | 5.99 | 6972 |
| 1715981400 | 6.01 | 0.04 | 0.67 | 6.01 | 6.05 | 6 | 3338 |
| 1715895000 | 5.97 | -0.03 | -0.50 | 6 | 6.0599999 | 5.97 | 1015 |
| 1715808600 | 6 | 0.04 | 0.67 | 6 | 6 | 5.9 | 2244 |
| 1715722200 | 5.96 | -0.01 | -0.17 | 5.99 | 6.0599999 | 5.95 | 4158 |
| 1715635800 | 5.97 | 0.1 | 1.70 | 5.9 | 6.0199999 | 5.9 | 3697 |
| 1715376600 | 5.87 | -0.02 | -0.34 | 5.9 | 5.92 | 5.8099999 | 8420 |
| 1715290140 | 5.89 | 0 | 0.00 | 5.88 | 5.9 | 5.84 | 2083 |
| 1715203800 | 5.89 | 0.03 | 0.51 | 5.87 | 5.9 | 5.79 | 5959 |
| 1715117400 | 5.86 | -0.06 | -1.01 | 5.92 | 5.92 | 5.86 | 1414 |
| 1715031000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.8099999 | 14098 |
| 1714771800 | 5.92 | 0.02 | 0.34 | 5.9 | 5.97 | 5.85 | 9428 |
| 1714685400 | 5.9 | -0.12 | -1.99 | 6.0599999 | 6.2 | 5.71 | 26486 |
| 1714512600 | 6.0199999 | -0.08 | -1.31 | 6.14 | 6.16 | 6.0199999 | 9169 |
| 1714426200 | 6.1 | 0.06 | 0.99 | 6.07 | 6.12 | 6 | 9567 |
| 1714167000 | 6.04 | 0.01 | 0.17 | 6.08 | 6.16 | 6 | 5208 |
| 1714080540 | 6.03 | 0.01 | 0.17 | 6.0199999 | 6.05 | 5.99 | 1900 |
| 1713994200 | 6.0199999 | -0.01 | -0.17 | 6.04 | 6.04 | 6 | 7614 |
| 1713907800 | 6.03 | -0.02 | -0.33 | 6.03 | 6.03 | 6 | 6711 |
| 1713821340 | 6.05 | 0 | 0.00 | 6.05 | 6.09 | 6.04 | 466 |
| 1713562200 | 6.05 | 0.01 | 0.17 | 6.13 | 6.15 | 6.05 | 14113 |
| 1713475800 | 6.04 | -0.03 | -0.49 | 6.04 | 6.15 | 6.04 | 4933 |
| 1713389400 | 6.07 | -0.04 | -0.65 | 6.05 | 6.12 | 6.05 | 1928 |
| 1713302940 | 6.11 | 0.04 | 0.66 | 6.09 | 6.17 | 6.0599999 | 4491 |
| 1713216600 | 6.07 | 0 | 0.00 | 6.14 | 6.15 | 6.05 | 375 |
| 1712957400 | 6.07 | -0.06 | -0.98 | 6.13 | 6.15 | 6.05 | 5425 |
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
