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 | -0.85 | -13.3020344288 | 6.39 | 6.41 | 5.53 | 2496029 | 5.77813759 | CS |
| 4 | -0.03 | -0.538599640934 | 5.57 | 6.71 | 5.53 | 2311786 | 6.0794166 | CS |
| 12 | 0.06 | 1.09489051095 | 5.48 | 7.17 | 5.4 | 2691686 | 6.16063447 | CS |
| 26 | -2.06 | -27.1052631579 | 7.6 | 8.21 | 5.16 | 2752212 | 6.25576219 | CS |
| 52 | -0.44 | -7.35785953177 | 5.98 | 9.025 | 5.16 | 2655992 | 6.86440358 | CS |
| 156 | 0.42 | 8.203125 | 5.12 | 11.39 | 4.32 | 2916009 | 7.10733427 | CS |
| 260 | 3.76 | 211.235955056 | 1.78 | 11.39 | 0.75 | 2655426 | 5.9989535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 5.53 | -0.21 | -3.66 | 5.7 | 5.745 | 5.53 | 1312793 |
| 1721773800 | 5.74 | 0.03 | 0.53 | 5.66 | 5.765 | 5.6 | 2105163 |
| 1721687400 | 5.71 | 0.09 | 1.60 | 5.67 | 5.73 | 5.59 | 1925011 |
| 1721428200 | 5.62 | -0.13 | -2.26 | 5.74 | 5.8 | 5.62 | 2382602 |
| 1721341800 | 5.75 | -0.2 | -3.36 | 5.99 | 6.025 | 5.715 | 2272613 |
| 1721255400 | 5.95 | -0.53 | -8.18 | 6.39 | 6.41 | 5.95 | 3794758 |
| 1721169000 | 6.48 | 0.07 | 1.09 | 6.47 | 6.48 | 6.24 | 2459182 |
| 1721082600 | 6.41 | -0.21 | -3.17 | 6.58 | 6.615 | 6.41 | 2153380 |
| 1720823400 | 6.62 | -0.03 | -0.45 | 6.65 | 6.71 | 6.5599999 | 1644015 |
| 1720737000 | 6.65 | 0.16 | 2.47 | 6.53 | 6.68 | 6.46 | 2242293 |
| 1720650600 | 6.49 | 0.4 | 6.57 | 6.13 | 6.595 | 6.13 | 3650881 |
| 1720564200 | 6.09 | 0.2 | 3.40 | 5.89 | 6.14 | 5.8218 | 2052408 |
| 1720477800 | 5.89 | -0.02 | -0.34 | 5.94 | 6.035 | 5.845 | 1437550 |
| 1720218600 | 5.91 | -0.01 | -0.17 | 5.97 | 6 | 5.8 | 1661028 |
| 1720040640 | 5.92 | 0.01 | 0.17 | 5.95 | 6.0599 | 5.89 | 1883743 |
| 1719959400 | 5.91 | -0.17 | -2.80 | 6.0599999 | 6.085 | 5.8099999 | 2478055 |
| 1719873000 | 6.08 | -0.08 | -1.30 | 6.07 | 6.15 | 5.915 | 3047653 |
| 1719613800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1719527400 | 6.16 | 0.31 | 5.30 | 5.88 | 6.1899 | 5.875 | 2131149 |
| 1719441000 | 5.85 | 0.28 | 5.03 | 5.57 | 5.88 | 5.55 | 2290663 |
| 1719354600 | 5.57 | -0.18 | -3.13 | 5.78 | 5.79 | 5.535 | 3384050 |
| 1719268200 | 5.75 | -0.32 | -5.27 | 6.05 | 6.0599999 | 5.74 | 2545219 |
| 1719009000 | 6.07 | -0.03 | -0.49 | 6.1 | 6.17 | 5.93 | 3400329 |
| 1718922600 | 6.1 | -0.02 | -0.33 | 6.2 | 6.222 | 6.03 | 1806430 |
| 1718749800 | 6.12 | 0.13 | 2.17 | 5.97 | 6.245 | 5.97 | 1808150 |
| 1718663400 | 5.99 | -0.03 | -0.50 | 6.0199999 | 6.12 | 5.87 | 1880990 |
| 1718404200 | 6.0199999 | -0.1 | -1.63 | 6.12 | 6.13 | 5.95 | 1912296 |
| 1718317800 | 6.12 | 0.18 | 3.03 | 5.94 | 6.165 | 5.9349999 | 1955505 |
| 1718231400 | 5.94 | 0.12 | 2.06 | 5.95 | 6.0599999 | 5.85 | 2511834 |
| 1718145000 | 5.82 | -0.28 | -4.59 | 6.0199999 | 6.07 | 5.79 | 2488400 |
| 1718058600 | 6.1 | 0.16 | 2.69 | 5.95 | 6.22 | 5.9208 | 1832468 |
| 1717799400 | 5.94 | -0.21 | -3.41 | 6.09 | 6.17 | 5.91 | 2729189 |
| 1717713000 | 6.15 | 0.05 | 0.82 | 6.05 | 6.285 | 6.03 | 2003095 |
| 1717626600 | 6.1 | -0.26 | -4.09 | 6.24 | 6.3099999 | 6.0599999 | 3265082 |
| 1717540200 | 6.36 | -0.46 | -6.74 | 6.73 | 6.75 | 6.18 | 4175480 |
| 1717453800 | 6.82 | -0.18 | -2.57 | 7 | 7.06 | 6.74 | 1800813 |
| 1717194600 | 7 | 0.03 | 0.43 | 6.99 | 7.17 | 6.8401 | 2277553 |
| 1717108200 | 6.97 | 0.18 | 2.65 | 6.79 | 7.09 | 6.75 | 2664480 |
| 1717021800 | 6.79 | -0.03 | -0.44 | 6.76 | 6.82 | 6.5599999 | 2234465 |
| 1716935400 | 6.82 | 0.26 | 3.96 | 6.5599999 | 6.85 | 6.525 | 1980656 |
| 1716589800 | 6.5599999 | -0.05 | -0.76 | 6.64 | 6.69 | 6.5 | 2922045 |
| 1716503400 | 6.61 | -0.01 | -0.15 | 6.65 | 6.77 | 6.59 | 2399043 |
| 1716417000 | 6.62 | -0.12 | -1.78 | 6.7 | 6.8 | 6.57 | 3145765 |
| 1716330600 | 6.74 | -0.12 | -1.75 | 6.8 | 7.02 | 6.71 | 3015026 |
| 1716244200 | 6.86 | 0.15 | 2.24 | 6.76 | 6.99 | 6.695 | 4492674 |
| 1715985000 | 6.71 | 0.49 | 7.88 | 6.3 | 6.74 | 6.2095 | 5978409 |
| 1715898600 | 6.22 | 0.06 | 0.97 | 6.22 | 6.26 | 6.1449999 | 2044307 |
| 1715812200 | 6.16 | 0.07 | 1.15 | 6.21 | 6.32 | 6.125 | 2519812 |
| 1715725800 | 6.09 | 0.06 | 1.00 | 6.1 | 6.215 | 6.07 | 2908075 |
| 1715639400 | 6.03 | -0.05 | -0.82 | 6.15 | 6.26 | 6.03 | 2681143 |
| 1715380200 | 6.08 | -0.07 | -1.14 | 6.16 | 6.17 | 5.98 | 2669386 |
| 1715293800 | 6.15 | 0.33 | 5.67 | 5.91 | 6.17 | 5.84 | 4649196 |
| 1715207400 | 5.82 | -0.06 | -1.02 | 5.88 | 5.88 | 5.71 | 4001269 |
| 1715121000 | 5.88 | 0.12 | 2.08 | 5.7699999 | 5.9505 | 5.735 | 4596498 |
| 1715034600 | 5.76 | 0.22 | 3.97 | 5.62 | 5.85 | 5.6 | 3267029 |
| 1714775400 | 5.54 | -0.06 | -1.07 | 5.66 | 5.75 | 5.49 | 2274078 |
| 1714689000 | 5.6 | 0.17 | 3.13 | 5.59 | 5.695 | 5.4204 | 2185340 |
| 1714602600 | 5.43 | 0.25 | 4.83 | 5.48 | 5.72 | 5.4 | 4716702 |
| 1714516200 | 5.18 | -0.33 | -5.99 | 5.47 | 5.49 | 5.16 | 4001741 |
| 1714429800 | 5.51 | 0.11 | 2.04 | 5.45 | 5.69 | 5.43 | 4530960 |
| 1714170600 | 5.4 | 0.03 | 0.56 | 5.4 | 5.5199999 | 5.275 | 3052235 |
| 1714084200 | 5.37 | 0.01 | 0.19 | 5.33 | 5.4288 | 5.255 | 1898279 |
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
