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 | -0.95 | -10.5555555556 | 9 | 11 | 7.9805 | 6521095 | 9.46916289 | CS |
| 4 | 0.63 | 8.49056603774 | 7.42 | 11 | 6.42 | 4224271 | 8.29588261 | CS |
| 12 | 2.01 | 33.2781456954 | 6.04 | 11 | 5.2701 | 3034586 | 7.48070276 | CS |
| 26 | 0.43 | 5.64304461942 | 7.62 | 11 | 5.2701 | 1831329 | 7.38917849 | CS |
| 52 | 1.83 | 29.421221865 | 6.22 | 14.28 | 5.26 | 2142802 | 8.84327934 | CS |
| 156 | -4.59 | -36.3132911392 | 12.64 | 22.69 | 4.89 | 1336565 | 10.17918647 | CS |
| 260 | -16.2 | -66.8041237113 | 24.25 | 94.81 | 4.89 | 1509433 | 21.23018476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 8.07 | -0.7 | -7.98 | 8.5791 | 8.67 | 8 | 2585268 |
| 1736379300 | 8.77 | -0.65 | -6.85 | 9.34 | 9.3699999 | 8.56 | 3721918 |
| 1736292900 | 9.4149999 | -0.56 | -5.57 | 9.88 | 10.65 | 9.25 | 4778646 |
| 1736206500 | 9.97 | 0.72 | 7.78 | 9.64 | 11 | 9.32 | 9267816 |
| 1735947300 | 9.25 | 0.38 | 4.28 | 9 | 9.68 | 8.8699999 | 7659655 |
| 1735860900 | 8.8699999 | 1.67 | 23.19 | 7.175 | 9.48 | 7.18 | 12670969 |
| 1735688100 | 7.2 | -0.32 | -4.26 | 7.61 | 8.1 | 7.1521 | 3923222 |
| 1735601700 | 7.52 | -0.07 | -0.92 | 7.43 | 7.61 | 6.995 | 2390055 |
| 1735342500 | 7.59 | 0.06 | 0.80 | 7.53 | 7.59 | 6.99 | 2765828 |
| 1735256100 | 7.53 | 0.45 | 6.36 | 6.99 | 7.6 | 6.92 | 2534480 |
| 1735077840 | 7.08 | 0.01 | 0.14 | 7.13 | 7.15 | 6.95 | 1028356 |
| 1734996900 | 7.07 | 0.31 | 4.59 | 6.8 | 7.22 | 6.615 | 2109237 |
| 1734737700 | 6.76 | 0.19 | 2.89 | 6.515 | 6.92 | 6.49 | 2052747 |
| 1734651300 | 6.57 | -0.14 | -2.09 | 6.84 | 6.84 | 6.42 | 2286314 |
| 1734564900 | 6.71 | -0.6 | -8.21 | 7.25 | 7.39 | 6.58 | 3276951 |
| 1734478500 | 7.31 | -0.05 | -0.68 | 7.1 | 7.33 | 6.83 | 3519409 |
| 1734392100 | 7.36 | 0.47 | 6.82 | 6.94 | 7.55 | 6.6807 | 3424663 |
| 1734132900 | 6.89 | -0.52 | -7.02 | 7.31 | 7.37 | 6.83 | 3286022 |
| 1734046500 | 7.41 | -0.12 | -1.59 | 7.43 | 7.88 | 7.34 | 1997764 |
| 1733960100 | 7.53 | -0.17 | -2.21 | 7.82 | 7.82 | 6.88 | 4522631 |
| 1733873700 | 7.7 | -0.68 | -8.11 | 8.43 | 8.5399999 | 7.69 | 4220088 |
| 1733787300 | 8.38 | 0.41 | 5.14 | 8.3699999 | 8.94 | 8 | 10119322 |
| 1733528100 | 7.97 | 1.73 | 27.72 | 6.62 | 8.11 | 6.62 | 16837393 |
| 1733441700 | 6.24 | -0.04 | -0.64 | 7.13 | 7.8 | 6.22 | 19594331 |
| 1733355300 | 6.28 | 0.27 | 4.41 | 6.0199999 | 6.5199999 | 5.9741 | 1688757 |
| 1733268900 | 6.015 | -0.51 | -7.75 | 6.28 | 6.2851 | 5.96 | 1627905 |
| 1733182500 | 6.5199999 | 0.06 | 0.93 | 6.5199999 | 6.785 | 6.32 | 1891787 |
| 1732917840 | 6.46 | 0.18 | 2.87 | 6.36 | 6.5199999 | 6.3208 | 1128507 |
| 1732750500 | 6.28 | 0.21 | 3.46 | 6.13 | 6.39 | 6.12 | 805729 |
| 1732664100 | 6.07 | -0.41 | -6.33 | 6.45 | 6.51 | 5.98 | 1372994 |
| 1732577700 | 6.48 | 0.12 | 1.89 | 6.5 | 6.9389 | 6.34 | 2331696 |
| 1732318500 | 6.36 | 0.2 | 3.25 | 6.13 | 6.63 | 6.081 | 1458708 |
| 1732232100 | 6.16 | 0.27 | 4.58 | 5.97 | 6.21 | 5.2701 | 2051674 |
| 1732145700 | 5.89 | 0.2 | 3.51 | 5.74 | 5.91 | 5.63 | 1240558 |
| 1732059300 | 5.69 | 0.01 | 0.18 | 5.65 | 5.748 | 5.545 | 1380991 |
| 1731972900 | 5.68 | -0.17 | -2.91 | 5.875 | 5.96 | 5.5738 | 1689998 |
| 1731713700 | 5.85 | -0.18 | -2.99 | 6.05 | 6.0887 | 5.82 | 963057 |
| 1731627300 | 6.03 | -0.2 | -3.13 | 6.23 | 6.29 | 5.98 | 1144129 |
| 1731540900 | 6.225 | -0.39 | -5.82 | 6.555 | 6.77 | 6.18 | 1208698 |
| 1731454500 | 6.61 | -0.72 | -9.82 | 6.776 | 6.92 | 6.422 | 1954309 |
| 1731368100 | 7.33 | 1.23 | 20.16 | 6.5599999 | 7.62 | 6.42 | 4446373 |
| 1731108900 | 6.1 | 0.13 | 2.18 | 5.9898999 | 6.4849 | 5.93 | 1466446 |
| 1731022500 | 5.97 | -0.14 | -2.29 | 6.05 | 6.07 | 5.82 | 1026810 |
| 1730936100 | 6.11 | 0.08 | 1.33 | 6.1506999 | 6.1765 | 5.94 | 938201 |
| 1730849700 | 6.03 | 0.36 | 6.35 | 5.73 | 6.04 | 5.6501 | 687037 |
| 1730763300 | 5.67 | -0.1 | -1.73 | 5.74 | 5.85 | 5.61 | 454345 |
| 1730500500 | 5.7699999 | 0.1 | 1.76 | 5.7 | 5.839 | 5.69 | 372516 |
| 1730414100 | 5.67 | -0.18 | -3.08 | 5.86 | 5.89 | 5.5599999 | 919763 |
| 1730327700 | 5.85 | -0.13 | -2.17 | 5.85 | 6.0188 | 5.8400999 | 355459 |
| 1730241300 | 5.98 | -0.03 | -0.50 | 6.03 | 6.03 | 5.91 | 388695 |
| 1730154900 | 6.01 | 0.23 | 3.98 | 5.88 | 6.055 | 5.88 | 813014 |
| 1729895700 | 5.78 | 0.05 | 0.87 | 5.73 | 5.95 | 5.7272999 | 570249 |
| 1729809300 | 5.73 | 0.07 | 1.24 | 5.83 | 5.87 | 5.68 | 615332 |
| 1729722900 | 5.66 | -0.38 | -6.29 | 6.0199999 | 6.0199999 | 5.5709 | 1211818 |
| 1729636500 | 6.04 | 0.03 | 0.50 | 5.99 | 6.09 | 5.96 | 459950 |
| 1729550100 | 6.01 | -0.11 | -1.80 | 6.11 | 6.16 | 5.9 | 654073 |
| 1729290900 | 6.12 | 0.11 | 1.83 | 6.04 | 6.13 | 5.9081 | 892264 |
| 1729204500 | 6.01 | 0.01 | 0.17 | 6 | 6.065 | 5.9 | 1565764 |
| 1729118100 | 6 | -0.18 | -2.91 | 6.2 | 6.22 | 6 | 634185 |
| 1729031700 | 6.18 | 0.19 | 3.17 | 6 | 6.2 | 5.93 | 463315 |
| 1728945300 | 5.99 | -0.01 | -0.17 | 6 | 6.2699999 | 5.96 | 733902 |
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
