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 | 1.04 | 18.9435336976 | 5.49 | 7 | 4.9379 | 122102 | 5.59058007 | CS |
| 4 | -2.38 | -26.7115600449 | 8.91 | 10.25 | 4.9379 | 160713 | 7.30571526 | CS |
| 12 | -1.61 | -19.7788697789 | 8.14 | 10.76 | 4.9379 | 149368 | 8.30960192 | CS |
| 26 | -8.48 | -56.4956695536 | 15.01 | 18.4 | 4.9379 | 101219 | 10.43745483 | CS |
| 52 | -10.46 | -61.5656268393 | 16.99 | 43 | 4.9379 | 84285 | 10.91004913 | CS |
| 156 | -10.46 | -61.5656268393 | 16.99 | 43 | 4.9379 | 84285 | 10.91004913 | CS |
| 260 | -10.46 | -61.5656268393 | 16.99 | 43 | 4.9379 | 84285 | 10.91004913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724798100 | 6.53 | 0.05 | 0.77 | 6.49 | 6.81 | 6.13 | 42220 |
| 1724711700 | 6.48 | 0.06 | 0.93 | 6.5 | 7 | 6.115 | 37781 |
| 1724452500 | 6.42 | 0.36 | 5.94 | 6.05 | 7 | 5.94 | 43213 |
| 1724366100 | 6.0599999 | -0.09 | -1.46 | 6.09 | 6.53 | 5.45 | 71992 |
| 1724279700 | 6.15 | 0.89 | 16.92 | 5.23 | 6.15 | 5.23 | 53943 |
| 1724193300 | 5.26 | -0.05 | -0.94 | 5.49 | 5.62 | 4.9379 | 403582 |
| 1724106900 | 5.3099999 | -0.78 | -12.81 | 6.0199999 | 6.2 | 5.01 | 78145 |
| 1723847700 | 6.09 | 0.19 | 3.22 | 5.89 | 6.22 | 5.5 | 10873 |
| 1723761300 | 5.9 | 0.45 | 8.26 | 5.51 | 6.2 | 5.51 | 62452 |
| 1723674900 | 5.45 | -0.66 | -10.80 | 6.08 | 6.68 | 5.1 | 152457 |
| 1723588500 | 6.11 | -0.49 | -7.42 | 6.61 | 6.8 | 6 | 217308 |
| 1723502100 | 6.6 | -0.01 | -0.15 | 6.61 | 7 | 6.41 | 75267 |
| 1723242900 | 6.61 | -0.49 | -6.90 | 7.02 | 7.1 | 6.3699 | 275448 |
| 1723156500 | 7.1 | 0.07 | 1.00 | 7.07 | 7.4284 | 6.6101 | 52213 |
| 1723070100 | 7.03 | -0.72 | -9.29 | 7.82 | 7.85 | 6.855 | 144459 |
| 1722983700 | 7.75 | -0.3 | -3.73 | 8.1 | 8.5 | 7.51 | 222044 |
| 1722897300 | 8.05 | -0.33 | -3.94 | 8.01 | 8.32 | 7.46 | 66473 |
| 1722638100 | 8.38 | -0.43 | -4.88 | 8.63 | 9.4712 | 8.07 | 79733 |
| 1722551700 | 8.81 | -0.69 | -7.26 | 9.56 | 10.1846 | 8.71 | 593464 |
| 1722465300 | 9.5 | 0.55 | 6.15 | 8.76 | 10.25 | 8.76 | 128904 |
| 1722378900 | 8.95 | -0.1 | -1.10 | 8.91 | 9.6022 | 8.55 | 445873 |
| 1722292500 | 9.05 | 0.05 | 0.56 | 8.72 | 9.494 | 8.63 | 57818 |
| 1722033300 | 9 | 0 | 0.00 | 9.05 | 9.75 | 8.5201 | 101260 |
| 1721946900 | 9 | 0.35 | 4.05 | 8.67 | 10.69 | 8.67 | 136722 |
| 1721860500 | 8.65 | -0.03 | -0.35 | 8.9 | 9.25 | 8.28 | 200645 |
| 1721774100 | 8.68 | -0.13 | -1.48 | 8.8 | 9.05 | 8.0101 | 74220 |
| 1721687700 | 8.81 | -0.18 | -2.00 | 8.98 | 9.27 | 7.91 | 189218 |
| 1721428500 | 8.99 | 0.04 | 0.45 | 8.9 | 9.25 | 8.71 | 73635 |
| 1721342100 | 8.95 | -0.12 | -1.32 | 9.07 | 9.3 | 8.744 | 35446 |
| 1721255700 | 9.07 | 0.06 | 0.67 | 8.93 | 9.2899999 | 8.7528 | 75936 |
| 1721169300 | 9.01 | 0.01 | 0.11 | 9.01 | 9.4 | 8.66 | 55943 |
| 1721082900 | 9 | -0.07 | -0.77 | 8.94 | 9.43 | 8.795 | 108440 |
| 1720823700 | 9.07 | 0.07 | 0.78 | 9.03 | 9.8157 | 8.5001 | 195070 |
| 1720737300 | 9 | 0 | 0.00 | 9.05 | 9.8 | 8.8 | 625827 |
| 1720650900 | 9 | -0.02 | -0.22 | 9.01 | 9.395 | 8.8229 | 121078 |
| 1720564500 | 9.02 | 0.02 | 0.22 | 9.06 | 9.44 | 8.7 | 141904 |
| 1720478100 | 9 | -0.15 | -1.64 | 9.53 | 9.8476 | 8.6701 | 242070 |
| 1720218900 | 9.15 | 0.16 | 1.78 | 8.85 | 9.645 | 8.31 | 183069 |
| 1720040640 | 8.99 | 0 | 0.00 | 8.98 | 9.585 | 8.21 | 313913 |
| 1719959700 | 8.99 | -0.06 | -0.66 | 8.86 | 9.51 | 8.73 | 76890 |
| 1719873300 | 9.05 | 0.08 | 0.89 | 9.5 | 9.52 | 8.51 | 80511 |
| 1719614100 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1719527700 | 8.97 | 0.97 | 12.13 | 8.15 | 9.43 | 8.14 | 94383 |
| 1719441300 | 8 | -0.1 | -1.23 | 7.92 | 8.98 | 7.62 | 126080 |
| 1719354900 | 8.1 | -0.03 | -0.37 | 8.3699999 | 8.3699999 | 7.61 | 27720 |
| 1719268500 | 8.13 | -0.87 | -9.67 | 8.94 | 9.388 | 8 | 116910 |
| 1719009300 | 9 | 0.29 | 3.33 | 8.49 | 9.71 | 8.49 | 25297 |
| 1718922900 | 8.71 | 0.35 | 4.19 | 8.39 | 9.33 | 8.1 | 58288 |
| 1718750100 | 8.36 | -0.29 | -3.35 | 8.5 | 8.755 | 7.9 | 11073 |
| 1718663700 | 8.65 | -0.35 | -3.89 | 8.65 | 9.08 | 8.52 | 212558 |
| 1718404500 | 9 | -1 | -10.00 | 10.12 | 10.57 | 8.1 | 410514 |
| 1718318100 | 10 | 0.1 | 1.01 | 9.97 | 10.3491 | 9.73 | 86701 |
| 1718231700 | 9.9 | 1.16 | 13.27 | 8.6199999 | 10.76 | 8.615 | 271727 |
| 1718145300 | 8.74 | 0.83 | 10.49 | 8.22 | 8.75 | 7.9 | 318572 |
| 1718058900 | 7.91 | -0.59 | -6.94 | 8.17 | 8.93 | 7.7001 | 50499 |
| 1717799700 | 8.5 | 0.64 | 8.07 | 7.86 | 8.65 | 7.86 | 440252 |
| 1717713300 | 7.865 | -0.09 | -1.07 | 7.81 | 8.0399999 | 7.62 | 2064 |
| 1717626900 | 7.95 | 0.25 | 3.25 | 7.9 | 8.11 | 6.91 | 35308 |
| 1717540500 | 7.7 | -0.3 | -3.75 | 8.14 | 8.92 | 7.2501 | 39400 |
| 1717454100 | 8 | -0.79 | -8.99 | 9.74 | 11 | 7.45 | 297348 |
| 1717194900 | 8.7899999 | -1.71 | -16.29 | 10.5 | 12 | 8.5 | 125418 |
| 1717108500 | 10.5 | -2.24 | -17.58 | 12.49 | 12.8 | 10.5 | 57687 |
| 1717022100 | 12.74 | 0.17 | 1.35 | 12.47 | 12.74 | 12.35 | 1398 |
| 1716935700 | 12.57 | -0.29 | -2.26 | 12.74 | 12.74 | 12.23 | 810 |
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
