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 | 0.8 | 13.7931034483 | 5.8 | 6.87 | 5.475 | 264599 | 5.86031026 | CS |
| 4 | -2.19 | -24.9146757679 | 8.79 | 9.29 | 5.18 | 422173 | 6.30703909 | CS |
| 12 | -0.15 | -2.22222222222 | 6.75 | 9.69 | 5.18 | 257766 | 7.32479498 | CS |
| 26 | 0.75 | 12.8205128205 | 5.85 | 9.69 | 4.64 | 216537 | 7.1370192 | CS |
| 52 | 4.44 | 205.555555556 | 2.16 | 9.69 | 1.93 | 170429 | 5.92576603 | CS |
| 156 | -5.4 | -45 | 12 | 14.71 | 1.45 | 225295 | 4.37357859 | CS |
| 260 | -5.4 | -45 | 12 | 14.71 | 1.45 | 225295 | 4.37357859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 6.83 | 0.73 | 11.97 | 6.25 | 6.87 | 6.16 | 327841 |
| 1720650900 | 6.1 | 0.19 | 3.21 | 5.96 | 6.19 | 5.9 | 190608 |
| 1720564500 | 5.91 | 0.09 | 1.55 | 5.76 | 6.01 | 5.76 | 232330 |
| 1720478100 | 5.82 | 0.11 | 1.93 | 5.74 | 5.93 | 5.475 | 348041 |
| 1720218900 | 5.71 | -0.15 | -2.56 | 5.8 | 5.89 | 5.51 | 287416 |
| 1720040640 | 5.86 | 0.13 | 2.27 | 5.73 | 6.12 | 5.63 | 194043 |
| 1719959700 | 5.73 | -0.2 | -3.37 | 5.89 | 6.13 | 5.47 | 483502 |
| 1719873300 | 5.93 | -0.31 | -4.97 | 5.86 | 5.93 | 5.18 | 1328777 |
| 1719614100 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1719527700 | 6.24 | 0.13 | 2.13 | 6.15 | 6.6782 | 5.84 | 1132926 |
| 1719441300 | 6.11 | -0.08 | -1.29 | 6.12 | 6.53 | 5.75 | 671505 |
| 1719354900 | 6.19 | -0.5 | -7.47 | 6.69 | 6.815 | 6.01 | 515135 |
| 1719268500 | 6.69 | 0.19 | 2.92 | 6.47 | 7.22 | 6.47 | 226127 |
| 1719009300 | 6.5 | -0.73 | -10.10 | 7.23 | 7.29 | 6.42 | 398141 |
| 1718922900 | 7.23 | 0.29 | 4.18 | 6.99 | 7.29 | 6.65 | 333480 |
| 1718750100 | 6.94 | -0.5 | -6.72 | 7.4 | 7.5 | 6.69 | 335383 |
| 1718663700 | 7.44 | -0.96 | -11.43 | 8.35 | 8.51 | 7.27 | 219967 |
| 1718404500 | 8.4 | -0.6 | -6.67 | 9.05 | 9.0782 | 8.3501 | 129067 |
| 1718318100 | 9 | 0.12 | 1.35 | 8.7899999 | 9.2899999 | 8.6961 | 150493 |
| 1718231700 | 8.88 | 0.37 | 4.35 | 8.56 | 8.93 | 8.56 | 124126 |
| 1718145300 | 8.51 | -0.2 | -2.30 | 8.65 | 8.85 | 8.44 | 114969 |
| 1718058900 | 8.71 | 0.33 | 3.94 | 8.31 | 8.75 | 8.09 | 141237 |
| 1717799700 | 8.38 | -0.28 | -3.23 | 8.6 | 8.88 | 8.38 | 105308 |
| 1717713300 | 8.66 | -0.19 | -2.15 | 8.86 | 8.9 | 8.39 | 209189 |
| 1717626900 | 8.85 | 0.43 | 5.11 | 8.43 | 8.94 | 8.395 | 244842 |
| 1717540500 | 8.42 | -0.06 | -0.71 | 8.48 | 8.75 | 8.22 | 125438 |
| 1717454100 | 8.48 | -0.07 | -0.82 | 8.71 | 9.13 | 8.24 | 160104 |
| 1717194900 | 8.55 | 0.26 | 3.14 | 8.32 | 8.7 | 7.96 | 215852 |
| 1717108500 | 8.2899999 | 0.11 | 1.34 | 8.18 | 8.6 | 8.18 | 195270 |
| 1717022100 | 8.18 | -0.56 | -6.41 | 8.74 | 8.9499 | 7.885 | 274341 |
| 1716935700 | 8.74 | 0.33 | 3.92 | 8.5399999 | 8.8 | 8.31 | 233341 |
| 1716590100 | 8.41 | -0.29 | -3.33 | 8.75 | 8.75 | 8.27 | 220362 |
| 1716503700 | 8.7 | -0.81 | -8.52 | 9.51 | 9.67 | 8.6199999 | 122477 |
| 1716417300 | 9.51 | 0.23 | 2.48 | 9.22 | 9.65 | 9.1649999 | 195538 |
| 1716330900 | 9.28 | 0.09 | 0.98 | 9.19 | 9.69 | 9.13 | 299857 |
| 1716244500 | 9.19 | 0.21 | 2.34 | 9.02 | 9.2 | 8.785 | 250721 |
| 1715985300 | 8.98 | 0.08 | 0.90 | 8.99 | 9.01 | 8.735 | 177730 |
| 1715898900 | 8.9 | -0.03 | -0.34 | 8.8699999 | 9.09 | 8.73 | 174774 |
| 1715812500 | 8.93 | -0.06 | -0.67 | 9.08 | 9.36 | 8.86 | 350461 |
| 1715726100 | 8.99 | 0.98 | 12.23 | 7.96 | 8.99 | 7.96 | 225422 |
| 1715639700 | 8.01 | 0.28 | 3.62 | 7.68 | 8.17 | 7.51 | 149406 |
| 1715380500 | 7.73 | -0.07 | -0.90 | 7.88 | 8.22 | 7.67 | 114185 |
| 1715294100 | 7.8 | -0.21 | -2.62 | 7.94 | 7.98 | 7.34 | 238810 |
| 1715207700 | 8.01 | -0.66 | -7.61 | 8.72 | 8.724 | 7.98 | 111214 |
| 1715121300 | 8.67 | -0.14 | -1.59 | 8.74 | 8.9483 | 8.575 | 107057 |
| 1715034900 | 8.81 | 0.25 | 2.92 | 8.6 | 8.91 | 8.42 | 97441 |
| 1714775700 | 8.56 | -0.09 | -1.04 | 8.7899999 | 9.09 | 8.55 | 88682 |
| 1714689300 | 8.65 | 0.03 | 0.35 | 8.76 | 8.8102 | 8.55 | 229282 |
| 1714602900 | 8.6199999 | 0.9 | 11.66 | 7.75 | 8.7 | 7.75 | 263587 |
| 1714516500 | 7.72 | 0.04 | 0.52 | 7.56 | 7.9 | 7.38 | 289874 |
| 1714430100 | 7.68 | 0.36 | 4.92 | 7.41 | 7.815 | 7.41 | 205982 |
| 1714170900 | 7.32 | 0.03 | 0.41 | 7.34 | 7.46 | 7.116 | 92052 |
| 1714084500 | 7.29 | -0.09 | -1.22 | 7.26 | 7.4574 | 7.035 | 107354 |
| 1713998100 | 7.38 | 0.12 | 1.65 | 7.28 | 7.51 | 7.11 | 90722 |
| 1713911700 | 7.26 | 0.14 | 1.97 | 7.22 | 7.55 | 7.02 | 208324 |
| 1713825300 | 7.12 | 0.3 | 4.40 | 6.82 | 7.24 | 6.74 | 173228 |
| 1713566100 | 6.82 | -0.1 | -1.45 | 6.82 | 7.13 | 6.71 | 278857 |
| 1713479700 | 6.92 | 0.17 | 2.52 | 6.75 | 7.14 | 6.65 | 250561 |
| 1713393300 | 6.75 | -0.38 | -5.33 | 7.27 | 7.36 | 6.58 | 1642009 |
| 1713306900 | 7.13 | -0.56 | -7.28 | 7.5 | 7.5537 | 7.12 | 98778 |
| 1713220500 | 7.69 | -0.06 | -0.77 | 7.49 | 7.924 | 7.435 | 121516 |
| 1712961300 | 7.75 | -0.05 | -0.64 | 7.84 | 8.1199999 | 7.49 | 128946 |
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
