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 | 0.015 | 0.295857988166 | 5.07 | 5.49 | 4.93 | 2089214 | 5.25047796 | CS |
| 4 | 0.015 | 0.295857988166 | 5.07 | 5.79 | 4.9 | 1443713 | 5.27069747 | CS |
| 12 | -3.435 | -40.3169014085 | 8.52 | 9.2316 | 4.9 | 1371872 | 6.1928486 | CS |
| 26 | -9.625 | -65.4316791298 | 14.71 | 19.34 | 4.9 | 1285485 | 9.61170162 | CS |
| 52 | -13.345 | -72.4091155724 | 18.43 | 21.04 | 4.9 | 1214112 | 11.29658353 | CS |
| 156 | -36.875 | -87.8813155386 | 41.96 | 78 | 4.9 | 895217 | 20.37347335 | CS |
| 260 | -24.915 | -83.05 | 30 | 78 | 4.9 | 895090 | 20.50733401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 5.23 | -0.05 | -0.95 | 5.25 | 5.32 | 5.15 | 1076689 |
| 1719268500 | 5.28 | -0.01 | -0.19 | 5.3099999 | 5.49 | 5.2 | 1071921 |
| 1719009300 | 5.29 | 0.16 | 3.12 | 5.17 | 5.385 | 5.04 | 4614748 |
| 1718922900 | 5.13 | 0.03 | 0.59 | 5.07 | 5.16 | 4.93 | 1593496 |
| 1718750100 | 5.1 | -0.17 | -3.23 | 5.21 | 5.26 | 5.04 | 1330089 |
| 1718663700 | 5.2699999 | -0.15 | -2.77 | 5.36 | 5.385 | 5.1105 | 1529939 |
| 1718404500 | 5.42 | -0.18 | -3.21 | 5.55 | 5.76 | 5.355 | 947468 |
| 1718318100 | 5.6 | 0.01 | 0.18 | 5.59 | 5.75 | 5.5 | 969423 |
| 1718231700 | 5.59 | 0.26 | 4.88 | 5.58 | 5.79 | 5.5 | 1241111 |
| 1718145300 | 5.33 | -0.03 | -0.56 | 5.26 | 5.425 | 5.13 | 1234574 |
| 1718058900 | 5.36 | 0.15 | 2.88 | 5.07 | 5.37 | 4.96 | 1262025 |
| 1717799700 | 5.21 | -0.07 | -1.33 | 5.2 | 5.3 | 5.1 | 709969 |
| 1717713300 | 5.28 | -0.06 | -1.12 | 5.32 | 5.37 | 5.195 | 960226 |
| 1717626900 | 5.34 | 0.05 | 0.95 | 5.35 | 5.35 | 5.1449999 | 1197387 |
| 1717540500 | 5.29 | 0.04 | 0.76 | 5.2 | 5.47 | 5.14 | 1114533 |
| 1717454100 | 5.25 | 0.06 | 1.16 | 5.33 | 5.59 | 5.165 | 1606544 |
| 1717194900 | 5.19 | 0.05 | 0.97 | 5.15 | 5.26 | 5.08 | 1545600 |
| 1717108500 | 5.14 | 0.06 | 1.18 | 5.19 | 5.32 | 4.965 | 1582112 |
| 1717022100 | 5.08 | -0.16 | -3.05 | 5.07 | 5.14 | 4.9 | 1842687 |
| 1716935700 | 5.24 | -0.04 | -0.76 | 5.37 | 5.49 | 5.16 | 1168331 |
| 1716590100 | 5.28 | -0.05 | -0.94 | 5.41 | 5.425 | 5.23 | 934369 |
| 1716503700 | 5.33 | -0.27 | -4.82 | 5.67 | 5.67 | 5.26 | 1431543 |
| 1716417300 | 5.6 | 0.06 | 1.08 | 5.55 | 5.74 | 5.38 | 1935763 |
| 1716330900 | 5.54 | -0.41 | -6.89 | 5.87 | 6 | 5.5199999 | 1475157 |
| 1716244500 | 5.95 | -0.03 | -0.50 | 5.95 | 6.08 | 5.66 | 1542271 |
| 1715985300 | 5.98 | -0.4 | -6.27 | 6.33 | 6.34 | 5.8997 | 2188481 |
| 1715898900 | 6.38 | 0.15 | 2.41 | 6.77 | 6.77 | 6.32 | 2139732 |
| 1715812500 | 6.23 | 0 | 0.00 | 6.47 | 6.62 | 6.12 | 1236618 |
| 1715726100 | 6.23 | 0.01 | 0.16 | 6.51 | 6.83 | 6.13 | 1493925 |
| 1715639700 | 6.22 | 0.21 | 3.49 | 6.14 | 6.83 | 6.1 | 1722050 |
| 1715380500 | 6.01 | -0.35 | -5.50 | 6.32 | 6.43 | 5.88 | 1604143 |
| 1715294100 | 6.36 | 0.28 | 4.61 | 6.13 | 6.725 | 6.13 | 1956089 |
| 1715207700 | 6.08 | -0.08 | -1.30 | 6.13 | 6.29 | 5.99 | 1464264 |
| 1715121300 | 6.16 | -0.26 | -4.05 | 6.46 | 6.46 | 6.04 | 886791 |
| 1715034900 | 6.42 | 0.01 | 0.16 | 6.5 | 6.725 | 6.28 | 812221 |
| 1714775700 | 6.41 | 0.26 | 4.23 | 6.43 | 7 | 6.28 | 1394797 |
| 1714689300 | 6.15 | 0.15 | 2.50 | 6.13 | 6.25 | 6 | 949527 |
| 1714602900 | 6 | -0.01 | -0.17 | 6.04 | 6.5599999 | 5.84 | 1764705 |
| 1714516500 | 6.01 | -0.25 | -3.99 | 6.09 | 6.315 | 5.9576 | 1021283 |
| 1714430100 | 6.26 | 0.1 | 1.62 | 6.25 | 6.55 | 6.11 | 933092 |
| 1714170900 | 6.16 | -0.06 | -0.96 | 6.26 | 6.4094 | 6.0199999 | 791449 |
| 1714084500 | 6.22 | -0.36 | -5.47 | 6.28 | 6.35 | 6.05 | 1220467 |
| 1713998100 | 6.58 | -0.3 | -4.36 | 6.87 | 6.92 | 6.525 | 1003756 |
| 1713911700 | 6.88 | -0.03 | -0.43 | 6.9 | 7.41 | 6.81 | 964989 |
| 1713825300 | 6.91 | 0.27 | 4.07 | 6.75 | 7.03 | 6.46 | 909064 |
| 1713566100 | 6.64 | -0.02 | -0.30 | 6.59 | 6.8 | 6.42 | 1097450 |
| 1713479700 | 6.66 | -0.08 | -1.19 | 6.74 | 6.86 | 6.53 | 1246420 |
| 1713393300 | 6.74 | -0.4 | -5.60 | 7.23 | 7.27 | 6.72 | 1155298 |
| 1713306900 | 7.14 | -0.17 | -2.33 | 7.17 | 7.264 | 7.03 | 691035 |
| 1713220500 | 7.31 | -0.29 | -3.82 | 7.73 | 7.73 | 7.13 | 1368665 |
| 1712961300 | 7.6 | -0.47 | -5.82 | 7.97 | 8.02 | 7.54 | 1185801 |
| 1712874900 | 8.07 | 0.06 | 0.75 | 8.4 | 8.4 | 7.9 | 1075586 |
| 1712788500 | 8.01 | -0.74 | -8.46 | 8.25 | 8.4 | 7.76 | 1721584 |
| 1712702100 | 8.75 | 0.35 | 4.17 | 8.43 | 8.77 | 8.3699999 | 872408 |
| 1712615700 | 8.4 | -0.12 | -1.41 | 8.75 | 8.75 | 8.24 | 1034408 |
| 1712356500 | 8.52 | -0.16 | -1.84 | 8.53 | 8.75 | 8.18 | 1384684 |
| 1712270100 | 8.68 | -0.03 | -0.34 | 8.85 | 9.2316 | 8.64 | 1627974 |
| 1712183700 | 8.71 | 0.39 | 4.69 | 8.52 | 8.92 | 8.173 | 2731857 |
| 1712097300 | 8.32 | -4.47 | -34.95 | 8.67 | 9.275 | 7.3644 | 10018034 |
| 1712010900 | 12.79 | -0.49 | -3.69 | 13.24 | 13.24 | 12.52 | 868968 |
| 1711665300 | 13.28 | 0.09 | 0.68 | 13.28 | 13.63 | 12.94 | 647600 |
| 1711578900 | 13.19 | 0.4 | 3.13 | 12.98 | 13.24 | 12.65 | 633400 |
| 1711492500 | 12.79 | -0.37 | -2.81 | 13.28 | 13.43 | 12.77 | 663883 |
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
