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 | -0.778210116732 | 5.14 | 5.36 | 4.81 | 163215 | 5.0500433 | CS |
| 4 | -1.92 | -27.3504273504 | 7.02 | 7.11 | 4.8 | 175980 | 5.52468021 | CS |
| 12 | 0.03 | 0.591715976331 | 5.07 | 8.95 | 3.8 | 773295 | 6.98970502 | CS |
| 26 | -1.436 | -21.970624235 | 6.536 | 8.95 | 3.8 | 589390 | 6.52141191 | CS |
| 52 | -1.099 | -17.7286659139 | 6.199 | 8.95 | 2.235 | 698326 | 5.50927952 | CS |
| 156 | -61.4 | -92.3308270677 | 66.5 | 73.5 | 2.235 | 1160636 | 27.98508487 | CS |
| 260 | -26.5 | -83.8607594937 | 31.6 | 117.4 | 2.235 | 1241678 | 41.53225436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 5.1 | -0.05 | -0.97 | 5.15 | 5.19 | 4.99 | 103027 |
| 1720823700 | 5.15 | 0.01 | 0.19 | 5.14 | 5.36 | 5.0199999 | 236823 |
| 1720737300 | 5.14 | 0.08 | 1.58 | 5.25 | 5.25 | 5.0206 | 111147 |
| 1720650900 | 5.0599999 | 0.05 | 1.00 | 4.95 | 5.13 | 4.92 | 159349 |
| 1720564500 | 5.01 | 0.13 | 2.66 | 4.88 | 5.09 | 4.8099999 | 125690 |
| 1720478100 | 4.88 | -0.15 | -2.89 | 5.14 | 5.21 | 4.85 | 179584 |
| 1720218900 | 5.025 | -0.07 | -1.28 | 5.03 | 5.16 | 4.8 | 276101 |
| 1720040640 | 5.09 | -0.07 | -1.26 | 5.12 | 5.26 | 5.03 | 61903 |
| 1719959700 | 5.155 | -0.26 | -4.71 | 5.38 | 5.455 | 5.07 | 144279 |
| 1719873300 | 5.41 | -0.01 | -0.18 | 5.45 | 5.45 | 5.17 | 178698 |
| 1719614100 | 5.42 | -0.03 | -0.55 | 5.55 | 5.92 | 5.14 | 221132 |
| 1719527700 | 5.45 | -0.12 | -2.15 | 5.62 | 5.62 | 5.37 | 162814 |
| 1719441300 | 5.57 | -0.15 | -2.62 | 5.73 | 5.85 | 5.4 | 273864 |
| 1719354900 | 5.72 | -0.21 | -3.54 | 5.94 | 5.99 | 5.6449999 | 123186 |
| 1719268500 | 5.93 | 0.06 | 1.02 | 5.96 | 6.2403 | 5.8 | 151930 |
| 1719009300 | 5.87 | -0.03 | -0.51 | 6.01 | 6.01 | 5.78 | 126346 |
| 1718922900 | 5.9 | -0.15 | -2.48 | 5.7699999 | 6.09 | 5.75 | 201886 |
| 1718750100 | 6.05 | -0.69 | -10.24 | 6.7 | 6.75 | 6.0199999 | 226118 |
| 1718663700 | 6.74 | -0.36 | -5.07 | 7.02 | 7.11 | 6.66 | 248461 |
| 1718404500 | 7.1 | 0.01 | 0.14 | 7.07 | 7.24 | 6.5199999 | 577132 |
| 1718318100 | 7.09 | 0.23 | 3.35 | 7.2 | 7.29 | 6.86 | 643398 |
| 1718231700 | 6.86 | 0.33 | 5.05 | 6.985 | 8.95 | 6.63 | 3130114 |
| 1718145300 | 6.53 | 0.41 | 6.70 | 6.1 | 6.67 | 6.05 | 223960 |
| 1718058900 | 6.12 | -0.02 | -0.33 | 6.16 | 6.49 | 6.05 | 116074 |
| 1717799700 | 6.14 | -0.17 | -2.69 | 6.29 | 6.3399 | 6.0301 | 103285 |
| 1717713300 | 6.3099999 | -0.29 | -4.39 | 6.5599999 | 6.7306 | 6.09 | 204089 |
| 1717626900 | 6.6 | -0.08 | -1.20 | 6.97 | 7.24 | 6.21 | 492066 |
| 1717540500 | 6.68 | -0.65 | -8.87 | 7.33 | 8.19 | 6.68 | 1829383 |
| 1717454100 | 7.33 | 2.98 | 68.51 | 4.75 | 8.8199 | 4.68 | 30846036 |
| 1717194900 | 4.35 | 0.29 | 7.14 | 4.09 | 4.35 | 4.0101 | 75746 |
| 1717108500 | 4.0599999 | 0.04 | 1.00 | 3.89 | 4.1 | 3.82 | 45788 |
| 1717022100 | 4.0199999 | -0.05 | -1.23 | 4.21 | 4.21 | 3.8 | 405081 |
| 1716935700 | 4.07 | -0.12 | -2.86 | 4.23 | 4.38 | 4.0599999 | 80470 |
| 1716590100 | 4.19 | -0.52 | -11.04 | 4.71 | 4.71 | 4.16 | 188939 |
| 1716503700 | 4.71 | -0.09 | -1.88 | 4.9 | 4.9698 | 4.67 | 43058 |
| 1716417300 | 4.8 | -0.35 | -6.80 | 5.1 | 5.11 | 4.75 | 116833 |
| 1716330900 | 5.15 | -0.01 | -0.19 | 5.24 | 5.245 | 4.73 | 69060 |
| 1716244500 | 5.16 | -0.09 | -1.71 | 5.22 | 5.2768 | 5.1 | 46473 |
| 1715985300 | 5.25 | -0.19 | -3.49 | 5.38 | 5.5 | 5.24 | 25988 |
| 1715898900 | 5.44 | 0.1 | 1.87 | 5.29 | 5.48 | 5.2 | 25243 |
| 1715812500 | 5.34 | 0.1 | 1.91 | 5.2699999 | 5.447 | 5.1513 | 23942 |
| 1715726100 | 5.24 | -0.02 | -0.38 | 5.21 | 5.3 | 4.94 | 26881 |
| 1715639700 | 5.26 | 0.01 | 0.19 | 5.25 | 5.4999 | 5.09 | 35583 |
| 1715380500 | 5.25 | 0.01 | 0.29 | 5.28 | 5.33 | 5.1112 | 34730 |
| 1715294100 | 5.235 | 0 | 0.10 | 5.25 | 5.28 | 5.135 | 18750 |
| 1715207700 | 5.23 | 0 | 0.00 | 5.22 | 5.38 | 5 | 35737 |
| 1715121300 | 5.23 | -0.26 | -4.74 | 5.49 | 5.49 | 5.2 | 62826 |
| 1715034900 | 5.49 | 0.07 | 1.29 | 5.53 | 5.57 | 5.4 | 39927 |
| 1714775700 | 5.42 | 0.12 | 2.26 | 5.42 | 5.51 | 5.1 | 82327 |
| 1714689300 | 5.3 | -0.03 | -0.56 | 5.47 | 5.4799 | 5.21 | 24562 |
| 1714602900 | 5.33 | -0.02 | -0.37 | 5.3 | 5.4757999 | 5.01 | 86095 |
| 1714516500 | 5.35 | -0.14 | -2.55 | 5.49 | 5.49 | 5.1 | 80174 |
| 1714430100 | 5.49 | 0.46 | 9.15 | 5.01 | 5.59 | 4.91 | 104336 |
| 1714170900 | 5.03 | 0.15 | 3.07 | 4.93 | 5.19 | 4.88 | 48577 |
| 1714084500 | 4.88 | 0 | 0.00 | 4.85 | 4.99 | 4.5599999 | 61863 |
| 1713998100 | 4.88 | -0.47 | -8.79 | 5.36 | 5.4349999 | 4.865 | 65594 |
| 1713911700 | 5.35 | 0.35 | 7.00 | 5.08 | 5.46 | 5.01 | 21998 |
| 1713825300 | 5 | -0.15 | -2.91 | 5.07 | 5.25 | 4.72 | 95885 |
| 1713566100 | 5.15 | 0.08 | 1.58 | 5.0599999 | 5.21 | 5 | 63710 |
| 1713479700 | 5.07 | -0.16 | -3.06 | 5.29 | 5.29 | 5.07 | 89522 |
| 1713393300 | 5.23 | -0.14 | -2.61 | 5.28 | 5.37 | 5.19 | 32756 |
| 1713306900 | 5.37 | -0.12 | -2.19 | 5.46 | 5.46 | 5.17 | 33420 |
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
