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 | -0.2 | -3.62976406534 | 5.51 | 5.74 | 5.23 | 111646 | 5.36655748 | CS |
| 4 | -3.05 | -36.4832535885 | 8.36 | 8.615 | 4.98 | 387531 | 6.05705636 | CS |
| 12 | -4.56 | -46.2006079027 | 9.87 | 12.355 | 4.98 | 205364 | 7.31909909 | CS |
| 26 | 0.06 | 1.14285714286 | 5.25 | 12.355 | 4.9 | 227327 | 7.94345062 | CS |
| 52 | 2.05 | 62.8834355828 | 3.26 | 12.355 | 1.52 | 495931 | 5.92796145 | CS |
| 156 | -9.7 | -64.6235842771 | 15.01 | 15.5 | 1.1 | 318386 | 4.65322694 | CS |
| 260 | -9.7 | -64.6235842771 | 15.01 | 15.5 | 1.1 | 318386 | 4.65322694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 5.3099999 | 0.02 | 0.38 | 5.36 | 5.41 | 5.245 | 66522 |
| 1720564500 | 5.29 | -0.09 | -1.67 | 5.38 | 5.5 | 5.25 | 76609 |
| 1720478100 | 5.38 | -0.01 | -0.19 | 5.43 | 5.55 | 5.23 | 198594 |
| 1720218900 | 5.39 | 0.01 | 0.19 | 5.32 | 5.46 | 5.2699999 | 89158 |
| 1720040640 | 5.38 | -0.21 | -3.76 | 5.51 | 5.74 | 5.355 | 82224 |
| 1719959700 | 5.59 | -0.45 | -7.45 | 6.14 | 6.2 | 5.55 | 145871 |
| 1719873300 | 6.04 | 0.32 | 5.59 | 5.95 | 6.295 | 5.95 | 226056 |
| 1719614100 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1719527700 | 5.72 | -0.07 | -1.21 | 5.71 | 6.18 | 5.53 | 337514 |
| 1719441300 | 5.79 | 0.19 | 3.39 | 5.5199999 | 5.9 | 4.98 | 470811 |
| 1719354900 | 5.6 | -0.88 | -13.58 | 6.51 | 6.625 | 5.48 | 390906 |
| 1719268500 | 6.48 | -0.17 | -2.56 | 6.59 | 6.78 | 6.19 | 256480 |
| 1719009300 | 6.65 | -0.44 | -6.21 | 7.09 | 7.09 | 6.64 | 218399 |
| 1718922900 | 7.09 | -0.18 | -2.48 | 7.38 | 7.51 | 6.82 | 145874 |
| 1718750100 | 7.27 | -0.25 | -3.32 | 7.5 | 7.59 | 7.025 | 227719 |
| 1718663700 | 7.52 | -0.46 | -5.76 | 8.01 | 8.03 | 7.48 | 136384 |
| 1718404500 | 7.98 | -0.06 | -0.75 | 7.93 | 8.1199999 | 7.87 | 73996 |
| 1718318100 | 8.0399999 | -0.18 | -2.19 | 8.13 | 8.4 | 7.93 | 79297 |
| 1718231700 | 8.22 | -0.11 | -1.32 | 8.35 | 8.615 | 8.15 | 68933 |
| 1718145300 | 8.33 | 0.25 | 3.09 | 8.02 | 8.52 | 8 | 97932 |
| 1718058900 | 8.08 | -0.11 | -1.34 | 8.19 | 8.235 | 7.59 | 272910 |
| 1717799700 | 8.19 | -0.24 | -2.85 | 8.43 | 8.57 | 8.09 | 93905 |
| 1717713300 | 8.43 | -0.49 | -5.49 | 8.85 | 9.045 | 8.08 | 120106 |
| 1717626900 | 8.92 | -0.05 | -0.56 | 8.94 | 9.175 | 8.91 | 43860 |
| 1717540500 | 8.97 | 0.01 | 0.11 | 9 | 9.3699999 | 8.885 | 87971 |
| 1717454100 | 8.96 | -0.04 | -0.44 | 8.95 | 9.53 | 8.51 | 58666 |
| 1717194900 | 9 | -0.91 | -9.18 | 9.9 | 9.91 | 8.96 | 110590 |
| 1717108500 | 9.91 | 0.34 | 3.55 | 9.53 | 9.91 | 9.39 | 190111 |
| 1717022100 | 9.57 | 0.96 | 11.15 | 8.74 | 9.63 | 8.595 | 196854 |
| 1716935700 | 8.61 | -0.04 | -0.46 | 8.5 | 8.69 | 8.43 | 98713 |
| 1716590100 | 8.65 | 0.39 | 4.72 | 8.25 | 8.65 | 8.17 | 93326 |
| 1716503700 | 8.26 | 0.06 | 0.73 | 8.14 | 8.2899999 | 8.015 | 98134 |
| 1716417300 | 8.2 | -0.13 | -1.56 | 8.3 | 8.46 | 8.095 | 116995 |
| 1716330900 | 8.33 | -0.08 | -0.95 | 8.41 | 8.66 | 8.27 | 139007 |
| 1716244500 | 8.41 | 0.15 | 1.82 | 8.35 | 8.58 | 8.02 | 108877 |
| 1715985300 | 8.26 | -0.12 | -1.43 | 8.36 | 8.45 | 8.13 | 141804 |
| 1715898900 | 8.38 | -0.05 | -0.59 | 8.45 | 8.56 | 8.11 | 135899 |
| 1715812500 | 8.43 | 0.08 | 0.96 | 8.35 | 8.65 | 8.1199999 | 137122 |
| 1715726100 | 8.35 | -0.75 | -8.24 | 8.98 | 9.07 | 8.16 | 383759 |
| 1715639700 | 9.1 | -0.16 | -1.73 | 9.05 | 9.4149999 | 9.01 | 49368 |
| 1715380500 | 9.26 | -0.53 | -5.41 | 9.56 | 9.72 | 8.68 | 284464 |
| 1715294100 | 9.7899999 | 0.49 | 5.27 | 9.21 | 10.23 | 9.1 | 99198 |
| 1715207700 | 9.3 | -0.18 | -1.90 | 9.38 | 9.5399 | 9.13 | 94750 |
| 1715121300 | 9.48 | -0.44 | -4.44 | 9.9 | 10.0299 | 9.02 | 313015 |
| 1715034900 | 9.92 | -0.93 | -8.57 | 10.83 | 11.05 | 9.92 | 114405 |
| 1714775700 | 10.85 | 0.22 | 2.07 | 10.82 | 10.97 | 10.58 | 48858 |
| 1714689300 | 10.63 | 0.2 | 1.92 | 10.4 | 10.8599 | 10.16 | 67965 |
| 1714602900 | 10.43 | -1.26 | -10.78 | 11.62 | 12.355 | 10.2 | 151324 |
| 1714516500 | 11.69 | 0.54 | 4.84 | 11.03 | 11.82 | 11.03 | 108448 |
| 1714430100 | 11.15 | 0.4 | 3.72 | 10.92 | 11.19 | 10.4 | 116076 |
| 1714170900 | 10.75 | 0.41 | 3.97 | 10.28 | 10.9 | 10.07 | 59110 |
| 1714084500 | 10.34 | 0.3 | 2.99 | 10 | 10.35 | 9.77 | 73664 |
| 1713998100 | 10.04 | 0.08 | 0.80 | 10.05 | 10.24 | 9.68 | 45381 |
| 1713911700 | 9.96 | 0.19 | 1.94 | 9.8 | 10.225 | 9.59 | 73148 |
| 1713825300 | 9.77 | 0.02 | 0.21 | 9.75 | 9.9949999 | 9.51 | 60101 |
| 1713566100 | 9.75 | -0.04 | -0.41 | 9.6199999 | 9.86 | 9.5 | 66014 |
| 1713479700 | 9.7899999 | 0.11 | 1.14 | 9.64 | 9.94 | 9.6 | 66950 |
| 1713393300 | 9.68 | -0.12 | -1.22 | 9.8699999 | 9.9 | 9.5 | 115189 |
| 1713306900 | 9.8 | -0.24 | -2.39 | 10.26 | 10.33 | 9.68 | 91452 |
| 1713220500 | 10.04 | 0.38 | 3.93 | 9.82 | 10.06 | 9.6082 | 122600 |
| 1712961300 | 9.66 | -1.59 | -14.13 | 11.15 | 11.15 | 9.4 | 319785 |
| 1712874900 | 11.25 | 1.47 | 15.03 | 9.81 | 11.32 | 9.725 | 425074 |
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
