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 | -0.04 | -0.623052959502 | 6.42 | 6.52 | 6.21 | 5694740 | 6.38744726 | CS |
| 4 | 0.55 | 9.43396226415 | 5.83 | 6.61 | 5.83 | 6706495 | 6.20792505 | CS |
| 12 | 0.3 | 4.93421052632 | 6.08 | 6.61 | 5.44 | 10803600 | 5.98404161 | CS |
| 26 | -0.62 | -8.85714285714 | 7 | 8.36 | 5.44 | 12498126 | 6.58867946 | CS |
| 52 | -4.73 | -42.5742574257 | 11.11 | 11.8 | 4.94 | 13856813 | 6.93531267 | CS |
| 156 | -12.74 | -66.6317991632 | 19.12 | 20.29 | 4.94 | 9100114 | 9.27083692 | CS |
| 260 | -4.62 | -42 | 11 | 20.3 | 4.94 | 7420614 | 9.56319964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 6.41 | 0.17 | 2.72 | 6.25 | 6.44 | 6.25 | 5544700 |
| 1721424600 | 6.24 | -0.09 | -1.42 | 6.26 | 6.39 | 6.24 | 2629400 |
| 1721338200 | 6.33 | -0.1 | -1.56 | 6.39 | 6.4 | 6.21 | 6626200 |
| 1721251800 | 6.43 | 0.04 | 0.63 | 6.4 | 6.45 | 6.34 | 5049000 |
| 1721165340 | 6.39 | -0.08 | -1.24 | 6.44 | 6.49 | 6.3099999 | 7702400 |
| 1721079000 | 6.47 | 0.05 | 0.78 | 6.42 | 6.5199999 | 6.35 | 6466700 |
| 1720819800 | 6.42 | -0.03 | -0.47 | 6.5 | 6.5 | 6.34 | 7145100 |
| 1720733400 | 6.45 | 0.06 | 0.94 | 6.51 | 6.54 | 6.45 | 3635400 |
| 1720647000 | 6.39 | -0.05 | -0.78 | 6.5 | 6.61 | 6.37 | 6406200 |
| 1720560540 | 6.44 | 0.1 | 1.58 | 6.32 | 6.46 | 6.29 | 4088000 |
| 1720474200 | 6.34 | 0.07 | 1.12 | 6.37 | 6.39 | 6.24 | 4649500 |
| 1720215000 | 6.2699999 | 0.08 | 1.29 | 6.18 | 6.3099999 | 6.11 | 2850100 |
| 1720128540 | 6.19 | 0.11 | 1.81 | 6.15 | 6.26 | 6.12 | 6942300 |
| 1720042200 | 6.08 | 0.15 | 2.53 | 5.96 | 6.14 | 5.96 | 7714900 |
| 1719955800 | 5.93 | -0.09 | -1.50 | 6.04 | 6.08 | 5.93 | 8868700 |
| 1719869400 | 6.0199999 | -0.13 | -2.11 | 6.11 | 6.17 | 5.95 | 6029400 |
| 1719610200 | 6.15 | -0.07 | -1.13 | 6.19 | 6.28 | 6.0199999 | 12723400 |
| 1719523800 | 6.22 | 0.24 | 4.01 | 5.97 | 6.22 | 5.97 | 9431100 |
| 1719437400 | 5.98 | -0.04 | -0.66 | 5.94 | 6 | 5.88 | 8756500 |
| 1719351000 | 6.0199999 | 0 | 0.00 | 6 | 6.11 | 5.97 | 9003900 |
| 1719264600 | 6.0199999 | 0.16 | 2.73 | 5.83 | 6.13 | 5.83 | 7411700 |
| 1719005400 | 5.86 | 0.02 | 0.34 | 5.84 | 6.03 | 5.79 | 16694300 |
| 1718918940 | 5.84 | 0.01 | 0.17 | 5.92 | 5.98 | 5.83 | 11648300 |
| 1718832540 | 5.83 | 0.02 | 0.34 | 5.86 | 5.97 | 5.71 | 14737100 |
| 1718746200 | 5.8099999 | -0.05 | -0.85 | 5.86 | 6.05 | 5.79 | 13710000 |
| 1718659800 | 5.86 | -0.04 | -0.68 | 5.88 | 5.96 | 5.85 | 5775000 |
| 1718400600 | 5.9 | 0.09 | 1.55 | 5.79 | 5.98 | 5.79 | 7546200 |
| 1718314200 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.91 | 5.68 | 6287400 |
| 1718227800 | 5.8 | -0.07 | -1.19 | 5.97 | 6.07 | 5.67 | 11467600 |
| 1718141400 | 5.87 | 0.21 | 3.71 | 5.75 | 5.9 | 5.75 | 6531200 |
| 1718055000 | 5.66 | -0.29 | -4.87 | 6.01 | 6.01 | 5.66 | 7328600 |
| 1717795800 | 5.95 | -0.1 | -1.65 | 6 | 6.08 | 5.92 | 10817700 |
| 1717709400 | 6.05 | -0.02 | -0.33 | 6.08 | 6.18 | 6.03 | 10832600 |
| 1717622940 | 6.07 | 0.07 | 1.17 | 5.99 | 6.08 | 5.96 | 13630500 |
| 1717536600 | 6 | -0.04 | -0.66 | 5.99 | 6.09 | 5.96 | 8917900 |
| 1717450200 | 6.04 | 0.16 | 2.72 | 5.89 | 6.07 | 5.8 | 9335200 |
| 1717191000 | 5.88 | -0.03 | -0.51 | 5.93 | 5.94 | 5.75 | 7499300 |
| 1717018140 | 5.91 | -0.15 | -2.48 | 6.03 | 6.1 | 5.9 | 9223300 |
| 1716931740 | 6.0599999 | 0.03 | 0.50 | 6.12 | 6.19 | 6.0199999 | 12280600 |
| 1716845340 | 6.03 | -0.02 | -0.33 | 6.07 | 6.18 | 6.03 | 7559000 |
| 1716586200 | 6.05 | 0.02 | 0.33 | 6.03 | 6.12 | 5.98 | 6649900 |
| 1716499800 | 6.03 | 0.01 | 0.17 | 6.04 | 6.24 | 6 | 19822700 |
| 1716413340 | 6.0199999 | 0.05 | 0.84 | 5.88 | 6.2 | 5.88 | 50011200 |
| 1716327000 | 5.97 | 0.06 | 1.02 | 5.91 | 5.98 | 5.8 | 13015900 |
| 1716240600 | 5.91 | 0.08 | 1.37 | 5.85 | 5.96 | 5.75 | 10744000 |
| 1715981400 | 5.83 | 0.05 | 0.87 | 5.76 | 5.87 | 5.68 | 13936400 |
| 1715895000 | 5.78 | 0.07 | 1.23 | 5.75 | 5.82 | 5.62 | 8283300 |
| 1715808600 | 5.71 | 0.21 | 3.82 | 5.5 | 5.75 | 5.44 | 14778600 |
| 1715722200 | 5.5 | -0.08 | -1.43 | 5.55 | 5.7 | 5.48 | 14974500 |
| 1715635800 | 5.58 | -0.02 | -0.36 | 5.63 | 5.7 | 5.55 | 7174600 |
| 1715376600 | 5.6 | -0.25 | -4.27 | 5.82 | 5.92 | 5.6 | 13040600 |
| 1715290140 | 5.85 | -0.24 | -3.94 | 5.83 | 5.92 | 5.5599999 | 29535600 |
| 1715203800 | 6.09 | 0.03 | 0.50 | 6.0599999 | 6.16 | 5.97 | 12904700 |
| 1715117400 | 6.0599999 | -0.04 | -0.66 | 6.11 | 6.19 | 6.03 | 9370500 |
| 1715031000 | 6.1 | -0.04 | -0.65 | 6.17 | 6.21 | 6.07 | 8522400 |
| 1714771800 | 6.14 | 0.07 | 1.15 | 6.26 | 6.33 | 6.13 | 15319300 |
| 1714685400 | 6.07 | 0.03 | 0.50 | 6.15 | 6.21 | 5.99 | 16121400 |
| 1714512600 | 6.04 | 0 | 0.00 | 6.04 | 6.1 | 5.94 | 19741800 |
| 1714426200 | 6.04 | -0.07 | -1.15 | 6.08 | 6.2 | 6.0199999 | 16709700 |
| 1714167000 | 6.11 | 0.03 | 0.49 | 6.16 | 6.3 | 6.01 | 20573700 |
| 1714080540 | 6.08 | -0.05 | -0.82 | 6.13 | 6.13 | 6 | 6963800 |
| 1713994200 | 6.13 | -0.02 | -0.33 | 6.15 | 6.18 | 6.03 | 10667500 |
| 1713907800 | 6.15 | -0.11 | -1.76 | 6.13 | 6.19 | 6.07 | 18315600 |
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
