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 | 0.01 | 0.15037593985 | 6.65 | 6.915 | 6.43 | 1444776 | 6.67482106 | CS |
| 4 | 1.75 | 35.6415478615 | 4.91 | 6.94 | 4.83 | 2606697 | 6.06280673 | CS |
| 12 | -1 | -13.0548302872 | 7.66 | 8.148 | 4.06 | 2708778 | 5.69244559 | CS |
| 26 | 1.96 | 41.7021276596 | 4.7 | 11.31 | 3.7599 | 2345615 | 6.85161895 | CS |
| 52 | 1.77 | 36.1963190184 | 4.89 | 11.31 | 1.995 | 1652839 | 5.86629397 | CS |
| 156 | -6.66 | -50 | 13.32 | 13.5 | 1.995 | 1168807 | 5.94318122 | CS |
| 260 | 1.51 | 29.3203883495 | 5.15 | 24.3 | 1.995 | 1064447 | 7.64946856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 6.66 | -0.01 | -0.15 | 6.74 | 6.87 | 6.61 | 1366251 |
| 1720218900 | 6.67 | -0.02 | -0.30 | 6.68 | 6.74 | 6.43 | 1127662 |
| 1720040640 | 6.69 | 0.01 | 0.15 | 6.69 | 6.915 | 6.6 | 867201 |
| 1719959700 | 6.68 | 0.02 | 0.30 | 6.65 | 6.79 | 6.51 | 2417991 |
| 1719873300 | 6.66 | -0.18 | -2.63 | 6.85 | 6.94 | 6.62 | 1939240 |
| 1719614100 | 6.84 | 0.08 | 1.18 | 6.74 | 6.95 | 6.66 | 7712410 |
| 1719527700 | 6.76 | 0.13 | 1.96 | 6.68 | 6.789 | 6.51 | 2026953 |
| 1719441300 | 6.63 | 0.07 | 1.07 | 6.5 | 6.66 | 6.23 | 2575849 |
| 1719354900 | 6.5599999 | 0.03 | 0.46 | 6.41 | 6.71 | 6.39 | 1413486 |
| 1719268500 | 6.53 | 0.28 | 4.48 | 6.28 | 6.76 | 6.2699999 | 2383895 |
| 1719009300 | 6.25 | 0.17 | 2.80 | 6.0599999 | 6.26 | 5.96 | 6987791 |
| 1718922900 | 6.08 | 0.59 | 10.75 | 5.89 | 6.445 | 5.89 | 5185636 |
| 1718750100 | 5.49 | -0.01 | -0.18 | 5.42 | 5.75 | 5.34 | 2350863 |
| 1718663700 | 5.5 | -0.25 | -4.35 | 5.84 | 5.9 | 5.38 | 2967763 |
| 1718404500 | 5.75 | 0.71 | 14.09 | 5.15 | 6.08 | 5.11 | 4780911 |
| 1718318100 | 5.04 | 0.11 | 2.23 | 4.93 | 5.44 | 4.83 | 2952075 |
| 1718231700 | 4.93 | -0.09 | -1.79 | 5.18 | 5.26 | 4.93 | 1624795 |
| 1718145300 | 5.0199999 | 0.04 | 0.80 | 4.91 | 5.085 | 4.84 | 1262207 |
| 1718058900 | 4.98 | 0.04 | 0.81 | 4.9 | 5.14 | 4.79 | 1721608 |
| 1717799700 | 4.94 | -0.26 | -5.00 | 5.035 | 5.28 | 4.92 | 2102542 |
| 1717713300 | 5.2 | -0.29 | -5.28 | 5.5199999 | 5.5199999 | 5.105 | 1481112 |
| 1717626900 | 5.49 | 0.19 | 3.58 | 5.35 | 5.58 | 5.19 | 1670338 |
| 1717540500 | 5.3 | -0.21 | -3.81 | 5.47 | 5.5 | 5.22 | 1782647 |
| 1717454100 | 5.51 | -0.19 | -3.33 | 5.78 | 6.05 | 5.43 | 1711839 |
| 1717194900 | 5.7 | -0.1 | -1.72 | 5.94 | 6.01 | 5.62 | 4217384 |
| 1717108500 | 5.8 | -0.07 | -1.19 | 6 | 6 | 5.71 | 1422283 |
| 1717022100 | 5.87 | -0.06 | -1.01 | 5.74 | 5.94 | 5.62 | 1484600 |
| 1716935700 | 5.93 | 0.14 | 2.33 | 5.87 | 6.0199999 | 5.74 | 1711706 |
| 1716590100 | 5.795 | -0.01 | -0.09 | 5.83 | 5.89 | 5.7112 | 1277069 |
| 1716503700 | 5.8 | -0.2 | -3.33 | 6.0199999 | 6.0199999 | 5.73 | 1567153 |
| 1716417300 | 6 | -0.1 | -1.64 | 6.1 | 6.28 | 6 | 1005738 |
| 1716330900 | 6.1 | -0.19 | -3.02 | 6.22 | 6.3099999 | 5.97 | 1534579 |
| 1716244500 | 6.29 | 0.12 | 1.94 | 6.15 | 6.415 | 6.05 | 1815265 |
| 1715985300 | 6.17 | -0.1 | -1.59 | 6.25 | 6.26 | 6.05 | 1186465 |
| 1715898900 | 6.2699999 | -0.02 | -0.32 | 6.3 | 6.45 | 5.93 | 3945010 |
| 1715812500 | 6.29 | 0.24 | 3.97 | 6.23 | 6.5999 | 6.225 | 3678465 |
| 1715726100 | 6.05 | 0.41 | 7.27 | 5.83 | 6.16 | 5.811 | 1987490 |
| 1715639700 | 5.64 | -0.02 | -0.35 | 5.68 | 5.93 | 5.5599999 | 2314768 |
| 1715380500 | 5.66 | -0.18 | -3.08 | 5.9 | 5.95 | 5.35 | 2175270 |
| 1715294100 | 5.84 | 0.09 | 1.57 | 5.71 | 6.08 | 5.6548999 | 1718298 |
| 1715207700 | 5.75 | -0.18 | -3.04 | 5.5 | 5.99 | 5.44 | 2676951 |
| 1715121300 | 5.93 | 0.13 | 2.24 | 5.8 | 6.07 | 5.67 | 2432831 |
| 1715034900 | 5.8 | -0.37 | -6.00 | 5.972 | 6.305 | 5.57 | 5675144 |
| 1714775700 | 6.17 | 0.3 | 5.11 | 6.0599999 | 6.3949999 | 6.03 | 4642897 |
| 1714689300 | 5.87 | 0.85 | 16.93 | 5.0599999 | 5.95 | 4.93 | 3476885 |
| 1714602900 | 5.0199999 | 0.28 | 5.91 | 4.87 | 5.43 | 4.83 | 3033532 |
| 1714516500 | 4.74 | -0.06 | -1.25 | 4.72 | 4.995 | 4.6201 | 2000142 |
| 1714430100 | 4.8 | 0.05 | 1.16 | 4.73 | 5.19 | 4.71 | 3796005 |
| 1714170900 | 4.745 | 0.55 | 12.98 | 4.14 | 4.79 | 4.0599999 | 3883303 |
| 1714084500 | 4.2 | -0.45 | -9.58 | 4.495 | 4.51 | 4.16 | 4547851 |
| 1713998100 | 4.6449999 | -0.36 | -7.10 | 5 | 5.01 | 4.5599999 | 3954777 |
| 1713911700 | 5 | -0.08 | -1.48 | 5.12 | 5.15 | 4.96 | 2276166 |
| 1713825300 | 5.075 | -0.15 | -2.78 | 5.24 | 5.4699 | 4.98 | 3741315 |
| 1713566100 | 5.22 | -0.64 | -10.92 | 5.9 | 5.9 | 4.98 | 9122711 |
| 1713479700 | 5.86 | -1.72 | -22.69 | 7.6 | 7.61 | 5.85 | 6071380 |
| 1713393300 | 7.58 | -0.21 | -2.70 | 7.97 | 8.148 | 7.58 | 983490 |
| 1713306900 | 7.79 | -0.01 | -0.13 | 7.66 | 7.94 | 7.64 | 1281474 |
| 1713220500 | 7.8 | -0.19 | -2.38 | 7.79 | 7.96 | 7.575 | 1494201 |
| 1712961300 | 7.99 | -0.29 | -3.50 | 8.25 | 8.345 | 7.875 | 1036763 |
| 1712874900 | 8.28 | 0.37 | 4.68 | 8.02 | 8.2899999 | 7.83 | 1208395 |
| 1712788500 | 7.91 | -0.26 | -3.18 | 7.885 | 8.02 | 7.5809 | 2148567 |
| 1712702100 | 8.17 | 0.18 | 2.25 | 7.99 | 8.185 | 7.945 | 1315387 |
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
