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 | 0.01 | 0.152671755725 | 6.55 | 6.84 | 6.29 | 591440 | 6.59358582 | CS |
| 4 | 0.18 | 2.82131661442 | 6.38 | 6.84 | 6.07 | 691215 | 6.40530776 | CS |
| 12 | -1.04 | -13.6842105263 | 7.6 | 8.1 | 6.07 | 753005 | 6.93663624 | CS |
| 26 | -1 | -13.2275132275 | 7.56 | 8.75 | 6.07 | 977666 | 7.63668539 | CS |
| 52 | -0.66 | -9.14127423823 | 7.22 | 8.75 | 5.63 | 984276 | 7.27242396 | CS |
| 156 | -3.15 | -32.4407826982 | 9.71 | 10.42 | 4.02 | 1285887 | 6.50448674 | CS |
| 260 | -2.47 | -27.3532668882 | 9.03 | 19.35 | 4.02 | 1634106 | 8.97751956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474200 | 6.5599999 | -0.17 | -2.53 | 6.8 | 6.8 | 6.51 | 396500 |
| 1720215000 | 6.73 | -0.04 | -0.59 | 6.74 | 6.81 | 6.58 | 580900 |
| 1720128540 | 6.77 | 0.2 | 3.04 | 6.62 | 6.84 | 6.62 | 690100 |
| 1720042200 | 6.57 | 0.16 | 2.50 | 6.47 | 6.64 | 6.47 | 646200 |
| 1719955800 | 6.41 | -0.01 | -0.16 | 6.4 | 6.46 | 6.29 | 521600 |
| 1719869400 | 6.42 | -0.13 | -1.98 | 6.55 | 6.59 | 6.36 | 518400 |
| 1719610200 | 6.55 | 0 | 0.00 | 6.53 | 6.59 | 6.32 | 689600 |
| 1719523800 | 6.55 | 0.1 | 1.55 | 6.47 | 6.64 | 6.47 | 1005100 |
| 1719437400 | 6.45 | -0.18 | -2.71 | 6.63 | 6.63 | 6.35 | 477200 |
| 1719351000 | 6.63 | -0.05 | -0.75 | 6.66 | 6.7 | 6.58 | 507100 |
| 1719264600 | 6.68 | 0.38 | 6.03 | 6.35 | 6.7 | 6.29 | 951200 |
| 1719005400 | 6.3 | 0.1 | 1.61 | 6.2 | 6.33 | 6.14 | 484800 |
| 1718918940 | 6.2 | -0.05 | -0.80 | 6.3 | 6.39 | 6.13 | 850700 |
| 1718832540 | 6.25 | 0.01 | 0.16 | 6.22 | 6.25 | 6.07 | 570500 |
| 1718746200 | 6.24 | 0.08 | 1.30 | 6.17 | 6.32 | 6.13 | 499600 |
| 1718659800 | 6.16 | -0.17 | -2.69 | 6.32 | 6.36 | 6.16 | 1234800 |
| 1718400600 | 6.33 | 0.11 | 1.77 | 6.2 | 6.41 | 6.07 | 1086800 |
| 1718314200 | 6.22 | -0.02 | -0.32 | 6.22 | 6.32 | 6.17 | 772500 |
| 1718227800 | 6.24 | -0.07 | -1.11 | 6.34 | 6.44 | 6.15 | 565100 |
| 1718141400 | 6.3099999 | 0.09 | 1.45 | 6.21 | 6.32 | 6.21 | 409700 |
| 1718055000 | 6.22 | -0.19 | -2.96 | 6.38 | 6.43 | 6.16 | 762400 |
| 1717795800 | 6.41 | -0.13 | -1.99 | 6.5199999 | 6.5199999 | 6.33 | 554000 |
| 1717709400 | 6.54 | 0.14 | 2.19 | 6.5 | 6.55 | 6.39 | 634900 |
| 1717622940 | 6.4 | -0.22 | -3.32 | 6.62 | 6.63 | 6.4 | 651000 |
| 1717536600 | 6.62 | -0.03 | -0.45 | 6.7 | 6.74 | 6.55 | 377900 |
| 1717450200 | 6.65 | 0.14 | 2.15 | 6.5199999 | 6.78 | 6.51 | 671800 |
| 1717191000 | 6.51 | -0.17 | -2.54 | 6.7 | 6.7 | 6.47 | 646100 |
| 1717018140 | 6.68 | -0.16 | -2.34 | 6.8 | 6.81 | 6.66 | 330600 |
| 1716931740 | 6.84 | 0.14 | 2.09 | 6.7 | 6.88 | 6.7 | 791600 |
| 1716845340 | 6.7 | 0.09 | 1.36 | 6.63 | 6.74 | 6.63 | 429100 |
| 1716586200 | 6.61 | -0.19 | -2.79 | 6.78 | 6.84 | 6.57 | 1180700 |
| 1716499800 | 6.8 | -0.28 | -3.95 | 7.02 | 7.16 | 6.8 | 941200 |
| 1716413340 | 7.08 | -0.14 | -1.94 | 7.15 | 7.21 | 7.01 | 637100 |
| 1716327000 | 7.22 | -0.02 | -0.28 | 7.24 | 7.29 | 7.1 | 680400 |
| 1716240600 | 7.24 | 0.09 | 1.26 | 7.11 | 7.25 | 7.05 | 390300 |
| 1715981400 | 7.15 | -0.83 | -10.40 | 7.4 | 7.42 | 7.11 | 850900 |
| 1715895000 | 7.98 | 0 | 0.00 | 7.95 | 8.1 | 7.73 | 1468500 |
| 1715808600 | 7.98 | 0.29 | 3.77 | 7.7 | 8.07 | 7.7 | 1850900 |
| 1715722200 | 7.69 | 0.64 | 9.08 | 7.44 | 7.78 | 7.36 | 1526300 |
| 1715635800 | 7.05 | -0.12 | -1.67 | 7.18 | 7.23 | 6.98 | 683600 |
| 1715376600 | 7.17 | -0.2 | -2.71 | 7.16 | 7.49 | 7.15 | 437700 |
| 1715290140 | 7.37 | -0.01 | -0.14 | 7.27 | 7.39 | 7.13 | 623800 |
| 1715203800 | 7.38 | 0.14 | 1.93 | 7.22 | 7.45 | 7.14 | 403800 |
| 1715117400 | 7.24 | 0.13 | 1.83 | 7.17 | 7.33 | 7.17 | 410200 |
| 1715031000 | 7.11 | -0.09 | -1.25 | 7.18 | 7.29 | 7.1 | 558700 |
| 1714771800 | 7.2 | 0.16 | 2.27 | 7.07 | 7.43 | 7.07 | 1986000 |
| 1714685400 | 7.04 | -0.06 | -0.85 | 7.13 | 7.18 | 6.98 | 922200 |
| 1714512600 | 7.1 | -0.16 | -2.20 | 7.26 | 7.3 | 7.06 | 1071500 |
| 1714426200 | 7.26 | -0.01 | -0.14 | 7.27 | 7.34 | 7.18 | 276000 |
| 1714167000 | 7.27 | 0.19 | 2.68 | 7.13 | 7.31 | 7.11 | 403000 |
| 1714080540 | 7.08 | 0.01 | 0.14 | 7.04 | 7.12 | 6.9 | 644200 |
| 1713994200 | 7.07 | 0.07 | 1.00 | 7.07 | 7.17 | 7.01 | 796800 |
| 1713907800 | 7 | -0.24 | -3.31 | 7.2 | 7.21 | 6.95 | 445500 |
| 1713821340 | 7.24 | -0.02 | -0.28 | 7.29 | 7.39 | 7.2 | 649800 |
| 1713562200 | 7.26 | -0.06 | -0.82 | 7.33 | 7.45 | 7.25 | 682800 |
| 1713475800 | 7.32 | -0.13 | -1.74 | 7.42 | 7.57 | 7.32 | 673000 |
| 1713389400 | 7.45 | 0.06 | 0.81 | 7.37 | 7.52 | 7.33 | 936100 |
| 1713302940 | 7.39 | 0.03 | 0.41 | 7.36 | 7.52 | 7.1 | 1365700 |
| 1713216600 | 7.36 | -0.24 | -3.16 | 7.6 | 7.6 | 7.32 | 1266300 |
| 1712957400 | 7.6 | -0.3 | -3.80 | 7.86 | 7.86 | 7.58 | 1490900 |
| 1712870940 | 7.9 | -0.08 | -1.00 | 7.91 | 7.99 | 7.77 | 628200 |
| 1712784540 | 7.98 | -0.12 | -1.48 | 8.06 | 8.06 | 7.87 | 1346000 |
| 1712698140 | 8.1 | -0.1 | -1.22 | 8.28 | 8.3 | 8 | 852700 |
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
