We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7001 | 32.0773584906 | 5.3 | 7.8 | 5.2501 | 76136 | 6.49500934 | CS |
| 4 | 6.4328 | 1133.93266349 | 0.5673 | 7.8 | 0.532 | 146477 | 2.12151988 | CS |
| 12 | 6.3396 | 959.818319455 | 0.6605 | 7.8 | 0.5169 | 160997 | 1.08849496 | CS |
| 26 | 4.0901 | 140.553264605 | 2.91 | 7.8 | 0.5 | 1083217 | 1.53953014 | CS |
| 52 | 0.8501 | 13.8227642276 | 6.15 | 7.8 | 0.5 | 1286614 | 2.76793272 | CS |
| 156 | -149.7499 | -95.5342264753 | 156.75 | 756.45 | 0.5 | 2044557 | 34.48360366 | CS |
| 260 | -149.7499 | -95.5342264753 | 156.75 | 756.45 | 0.5 | 2044557 | 34.48360366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 6.995 | 0.18 | 2.64 | 6.74 | 7.8 | 6.68 | 68324 |
| 1721428500 | 6.815 | 0.1 | 1.41 | 7 | 7.1775 | 6.73 | 38522 |
| 1721342100 | 6.72 | 0.16 | 2.44 | 6.74 | 6.98 | 6.57 | 27954 |
| 1721255700 | 6.5599999 | -0.69 | -9.52 | 7 | 7 | 6.26 | 74919 |
| 1721169300 | 7.25 | 1.3 | 21.85 | 5.98 | 7.46 | 5.85 | 88116 |
| 1721082900 | 5.95 | 0.9 | 17.82 | 5.3 | 5.99 | 5.2501 | 162088 |
| 1720823700 | 5.05 | 0.28 | 5.87 | 4.93 | 5.4399 | 4.58 | 117486 |
| 1720737300 | 4.7699999 | 0.43 | 9.95 | 4.48 | 4.84 | 4.3099999 | 83638 |
| 1720650900 | 4.3383 | -0 | -0.04 | 4.43 | 4.4894999 | 4.16 | 90289 |
| 1720564500 | 4.34 | -0.31 | -6.67 | 4.7699999 | 4.776 | 4.34 | 42832 |
| 1720478100 | 4.65 | -0.37 | -7.37 | 5.03 | 5.04 | 4.63 | 73222 |
| 1720218900 | 5.0199999 | -0.37 | -6.86 | 5.29 | 5.37 | 4.93 | 30585 |
| 1720040640 | 5.39 | 4.8 | 813.56 | 5.89 | 5.89 | 5.22 | 48170 |
| 1719959700 | 0.59 | -0.0002 | -0.03 | 0.58965 | 0.6231 | 0.55 | 352140 |
| 1719873300 | 0.5901999 | 0.0002999 | 0.05 | 0.62 | 0.64 | 0.58 | 432537 |
| 1719614100 | 0.5899 | 0 | 0.00 | 0.5899 | 0.5899 | 0.5899 | 0 |
| 1719527700 | 0.5899 | 0.0431001 | 7.88 | 0.541 | 0.6086 | 0.541 | 190289 |
| 1719441300 | 0.5467999 | -0.0212 | -3.73 | 0.59 | 0.59 | 0.532 | 270272 |
| 1719354900 | 0.5679999 | -0.0188 | -3.20 | 0.609 | 0.6398 | 0.543 | 289004 |
| 1719268500 | 0.5868 | 0.027 | 4.82 | 0.5673 | 0.609 | 0.5515 | 42689 |
| 1719009300 | 0.5598 | -0.012 | -2.10 | 0.5546 | 0.5799 | 0.54 | 181413 |
| 1718922900 | 0.5718 | 0.0318 | 5.89 | 0.536 | 0.6514 | 0.536 | 256313 |
| 1718750100 | 0.54 | -0.045 | -7.69 | 0.5849 | 0.5849 | 0.538 | 95094 |
| 1718663700 | 0.585 | 0.0457 | 8.47 | 0.54 | 0.6383 | 0.5361 | 271988 |
| 1718404500 | 0.5393 | -0.0037 | -0.68 | 0.531 | 0.55 | 0.525 | 337973 |
| 1718318100 | 0.543 | 0.003 | 0.56 | 0.5575 | 0.5679 | 0.526 | 188770 |
| 1718231700 | 0.54 | -0.0396 | -6.83 | 0.58 | 0.58 | 0.5169 | 334015 |
| 1718145300 | 0.5796 | -0.0284 | -4.67 | 0.6 | 0.6101 | 0.5719999 | 95807 |
| 1718058900 | 0.608 | -0.0052 | -0.85 | 0.645 | 0.649 | 0.601 | 99197 |
| 1717799700 | 0.6132 | 0.0232 | 3.93 | 0.6 | 0.6479 | 0.585 | 234875 |
| 1717713300 | 0.59 | -0.046 | -7.23 | 0.63 | 0.63 | 0.5817 | 74125 |
| 1717626900 | 0.636 | -0.0039 | -0.61 | 0.664 | 0.664 | 0.6111 | 79939 |
| 1717540500 | 0.6399 | -0.0401 | -5.90 | 0.685 | 0.685 | 0.6324999 | 72466 |
| 1717454100 | 0.68 | -0.0025 | -0.37 | 0.681 | 0.6949999 | 0.665 | 34360 |
| 1717194900 | 0.6825 | 0.0155 | 2.32 | 0.68 | 0.6899999 | 0.67 | 78453 |
| 1717108500 | 0.667 | -0.0229 | -3.32 | 0.68 | 0.68 | 0.6501 | 98500 |
| 1717022100 | 0.6899 | -0.0116 | -1.65 | 0.7 | 0.7 | 0.6736 | 60129 |
| 1716935700 | 0.7015 | -0.0441 | -5.91 | 0.7 | 0.725 | 0.7 | 46971 |
| 1716590100 | 0.7456 | 0.0056 | 0.76 | 0.72 | 0.7596 | 0.7098 | 251611 |
| 1716503700 | 0.74 | 0.0099 | 1.36 | 0.7206 | 0.75 | 0.7072 | 40879 |
| 1716417300 | 0.7301 | 0.001 | 0.14 | 0.7291 | 0.75 | 0.72 | 167814 |
| 1716330900 | 0.7291 | 0.007 | 0.97 | 0.74 | 0.743 | 0.72 | 134281 |
| 1716244500 | 0.7221 | 0.0101 | 1.42 | 0.728 | 0.73 | 0.71218 | 80561 |
| 1715985300 | 0.712 | -0.0247 | -3.35 | 0.74 | 0.75 | 0.7075 | 110896 |
| 1715898900 | 0.7367 | 0.0187 | 2.60 | 0.73 | 0.7516 | 0.7201 | 260972 |
| 1715812500 | 0.718 | 0.008 | 1.13 | 0.7141 | 0.722762 | 0.7049 | 97614 |
| 1715726100 | 0.71 | 0.011 | 1.57 | 0.7095 | 0.714 | 0.675 | 243801 |
| 1715639700 | 0.699 | 0.0681 | 10.79 | 0.6277 | 0.7 | 0.6277 | 308415 |
| 1715380500 | 0.6309 | -0.0291 | -4.41 | 0.665 | 0.675 | 0.62 | 123477 |
| 1715294100 | 0.66 | 0.013 | 2.01 | 0.6728 | 0.6927 | 0.6546 | 384898 |
| 1715207700 | 0.647 | 0.038 | 6.24 | 0.61 | 0.6491 | 0.61 | 145352 |
| 1715121300 | 0.609 | -0.0636 | -9.46 | 0.6693 | 0.6899999 | 0.6 | 366401 |
| 1715034900 | 0.6726 | -0.0072 | -1.06 | 0.6896 | 0.7049 | 0.66 | 173121 |
| 1714775700 | 0.6798 | 0.0358 | 5.56 | 0.64 | 0.6939 | 0.6217 | 184290 |
| 1714689300 | 0.644 | 0.038 | 6.27 | 0.61 | 0.65 | 0.601101 | 216393 |
| 1714602900 | 0.606 | 0.001 | 0.17 | 0.5968 | 0.63 | 0.5968 | 42338 |
| 1714516500 | 0.605 | -0.0211 | -3.37 | 0.6261 | 0.64 | 0.584 | 119185 |
| 1714430100 | 0.6261 | -0.0355 | -5.37 | 0.6605 | 0.677 | 0.5568999 | 321403 |
| 1714170900 | 0.6616 | 0.0087 | 1.33 | 0.6899999 | 0.6899999 | 0.6367 | 93934 |
| 1714084500 | 0.6529 | -0.017 | -2.54 | 0.66 | 0.6926 | 0.652 | 186895 |
| 1713998100 | 0.6699 | 0.0032 | 0.48 | 0.653 | 0.6999 | 0.6524 | 289350 |
| 1713911700 | 0.6667 | -0.0227 | -3.29 | 0.6899999 | 0.6899999 | 0.65 | 118553 |
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
