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 | 0.09 | 1.36363636364 | 6.6 | 6.79 | 5.665 | 961703 | 6.15125077 | CS |
| 4 | -1.67 | -19.976076555 | 8.36 | 8.6774 | 5.665 | 1160059 | 6.73459105 | CS |
| 12 | -3.51 | -34.4117647059 | 10.2 | 12.88 | 5.665 | 949888 | 8.2719299 | CS |
| 26 | 0.53 | 8.6038961039 | 6.16 | 12.88 | 5.46 | 782153 | 8.3455637 | CS |
| 52 | 2.54 | 61.2048192771 | 4.15 | 12.88 | 3.31 | 743031 | 7.28559648 | CS |
| 156 | -3 | -30.959752322 | 9.69 | 12.88 | 1.14 | 386108 | 6.25854223 | CS |
| 260 | -21.81 | -76.5263157895 | 28.5 | 31.95 | 1.14 | 487396 | 8.05111323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 6.69 | 0.52 | 8.43 | 6.24 | 6.79 | 6.1203 | 690142 |
| 1720823700 | 6.17 | -0.09 | -1.44 | 6.38 | 6.43 | 6.08 | 877595 |
| 1720737300 | 6.26 | 0.44 | 7.56 | 5.86 | 6.3 | 5.83 | 873206 |
| 1720650900 | 5.82 | -0.2 | -3.32 | 6.15 | 6.19 | 5.665 | 840988 |
| 1720564500 | 6.0199999 | -0.59 | -8.93 | 6.6 | 6.63 | 5.83 | 1544437 |
| 1720478100 | 6.61 | 0.04 | 0.61 | 6.5199999 | 6.89 | 6.5199999 | 462266 |
| 1720218900 | 6.57 | -0.24 | -3.52 | 6.76 | 6.76 | 6.465 | 480641 |
| 1720040640 | 6.81 | 0.19 | 2.87 | 6.65 | 6.825 | 6.59 | 306623 |
| 1719959700 | 6.62 | -0.18 | -2.65 | 6.78 | 6.93 | 6.59 | 460839 |
| 1719873300 | 6.8 | 0.08 | 1.19 | 6.88 | 6.99 | 6.5199999 | 731183 |
| 1719614100 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1719527700 | 6.72 | -0.22 | -3.17 | 6.71 | 7.05 | 6.635 | 836190 |
| 1719441300 | 6.94 | 0.15 | 2.21 | 6.79 | 6.97 | 6.42 | 1255673 |
| 1719354900 | 6.79 | -0.14 | -2.02 | 6.92 | 7.11 | 6.69 | 931297 |
| 1719268500 | 6.93 | -0.03 | -0.43 | 6.95 | 7.02 | 6.76 | 712362 |
| 1719009300 | 6.96 | -0.25 | -3.47 | 7.2 | 7.25 | 6.77 | 1685133 |
| 1718922900 | 7.21 | -0.66 | -8.39 | 7.91 | 7.94 | 7.1556 | 1081507 |
| 1718750100 | 7.87 | -0.53 | -6.31 | 8.36 | 8.6774 | 7.86 | 692091 |
| 1718663700 | 8.4 | 0.48 | 6.06 | 8.0399999 | 8.81 | 8 | 1092317 |
| 1718404500 | 7.92 | -0.2 | -2.40 | 8 | 8.16 | 7.89 | 484384 |
| 1718318100 | 8.115 | 0.17 | 2.14 | 8.02 | 8.42 | 7.875 | 843322 |
| 1718231700 | 7.945 | 0.1 | 1.21 | 8.06 | 8.2 | 7.7258 | 682014 |
| 1718145300 | 7.85 | 0.29 | 3.84 | 7.49 | 7.93 | 7.285 | 567519 |
| 1718058900 | 7.56 | 0.02 | 0.27 | 7.57 | 8.06 | 7.36 | 853306 |
| 1717799700 | 7.54 | -0.41 | -5.16 | 7.87 | 8.2824 | 7.5 | 833857 |
| 1717713300 | 7.95 | -0.27 | -3.28 | 8.21 | 8.47 | 7.79 | 452886 |
| 1717626900 | 8.22 | 0.7 | 9.31 | 7.96 | 8.24 | 7.6401 | 630957 |
| 1717540500 | 7.52 | -0.01 | -0.13 | 7.42 | 7.57 | 6.95 | 1146659 |
| 1717454100 | 7.53 | -0.72 | -8.73 | 8.28 | 8.35 | 7.49 | 851103 |
| 1717194900 | 8.25 | -0.25 | -2.94 | 8.6 | 8.92 | 8.22 | 764634 |
| 1717108500 | 8.5 | 0.59 | 7.46 | 7.9 | 8.73 | 7.8538 | 996546 |
| 1717022100 | 7.91 | 0.14 | 1.80 | 7.7 | 7.99 | 7.7 | 357839 |
| 1716935700 | 7.77 | -0.07 | -0.89 | 7.95 | 8 | 7.71 | 232944 |
| 1716590100 | 7.84 | 0.22 | 2.89 | 7.77 | 8.0764 | 7.61 | 657492 |
| 1716503700 | 7.62 | -0.17 | -2.18 | 7.83 | 7.875 | 7.61 | 637772 |
| 1716417300 | 7.79 | 0.08 | 1.04 | 7.7 | 7.825 | 7.59 | 751393 |
| 1716330900 | 7.71 | -0.19 | -2.41 | 7.86 | 8.0399999 | 7.71 | 556763 |
| 1716244500 | 7.9 | 0.13 | 1.67 | 7.86 | 7.97 | 7.53 | 944691 |
| 1715985300 | 7.77 | 0.05 | 0.65 | 7.77 | 8.0399999 | 7.73 | 826658 |
| 1715898900 | 7.72 | -0.59 | -7.10 | 8.35 | 8.3899 | 7.66 | 1685893 |
| 1715812500 | 8.31 | -0.77 | -8.48 | 9.1199999 | 9.4 | 8.19 | 1586600 |
| 1715726100 | 9.08 | -0.45 | -4.72 | 9.53 | 9.8 | 9.06 | 537652 |
| 1715639700 | 9.53 | 0.21 | 2.25 | 9.25 | 9.8699999 | 9.24 | 589331 |
| 1715380500 | 9.32 | 0.02 | 0.22 | 9.45 | 9.8299 | 8.9699 | 1406376 |
| 1715294100 | 9.3 | -3.03 | -24.57 | 10.695 | 10.695 | 9.28 | 3495581 |
| 1715207700 | 12.33 | -0.05 | -0.40 | 12.24 | 12.64 | 11.8241 | 1217522 |
| 1715121300 | 12.38 | -0.06 | -0.48 | 12.51 | 12.88 | 12.29 | 849483 |
| 1715034900 | 12.44 | -0.07 | -0.56 | 12.52 | 12.73 | 12.105 | 583921 |
| 1714775700 | 12.51 | 0.02 | 0.16 | 12.52 | 12.8 | 12.245 | 870299 |
| 1714689300 | 12.49 | 0.85 | 7.30 | 11.87 | 12.5 | 11.64 | 602922 |
| 1714602900 | 11.64 | -0.29 | -2.43 | 11.88 | 12 | 11.16 | 528744 |
| 1714516500 | 11.93 | 0.06 | 0.51 | 11.8 | 12.4346 | 11.6501 | 678971 |
| 1714430100 | 11.87 | -0.08 | -0.67 | 12.07 | 12.1 | 11.51 | 647866 |
| 1714170900 | 11.95 | 1.13 | 10.44 | 10.87 | 12.05 | 10.87 | 754397 |
| 1714084500 | 10.82 | -0.34 | -3.05 | 10.95 | 11.05 | 10.51 | 397944 |
| 1713998100 | 11.16 | 0.27 | 2.48 | 11.02 | 11.23 | 10.8001 | 695102 |
| 1713911700 | 10.89 | 0.89 | 8.90 | 10.2 | 11.07 | 10.16 | 1113090 |
| 1713825300 | 10 | 0.3 | 3.09 | 9.69 | 10.05 | 9.69 | 440105 |
| 1713566100 | 9.7 | -0.51 | -5.00 | 10.1 | 10.25 | 9.5574 | 493286 |
| 1713479700 | 10.21 | 0.34 | 3.44 | 9.85 | 10.5 | 9.6456 | 856992 |
| 1713393300 | 9.8699999 | -0.05 | -0.50 | 9.96 | 10.1 | 9.85 | 488660 |
| 1713306900 | 9.92 | 0.31 | 3.23 | 9.58 | 10 | 9.45 | 426844 |
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
