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 | -0.4 | -7.35294117647 | 5.44 | 5.62 | 4.85 | 467519 | 5.29581042 | CS |
| 4 | -0.46 | -8.36363636364 | 5.5 | 5.62 | 4.38 | 723215 | 5.12492219 | CS |
| 12 | -0.94 | -15.7190635452 | 5.98 | 6.985 | 4.38 | 487496 | 5.6696755 | CS |
| 26 | -1.64 | -24.5508982036 | 6.68 | 8.325 | 4.38 | 407564 | 6.12405507 | CS |
| 52 | -1.62 | -24.3243243243 | 6.66 | 8.35 | 4.38 | 349446 | 6.59080935 | CS |
| 156 | -4.6 | -47.7178423237 | 9.64 | 11.13 | 2.84 | 325826 | 6.14158268 | CS |
| 260 | -4.95 | -49.5495495495 | 9.99 | 13.62 | 2.84 | 333665 | 7.08409837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 5.04 | -0.42 | -7.69 | 5.45 | 5.45 | 4.97 | 777334 |
| 1727735700 | 5.46 | -0.07 | -1.27 | 5.5199999 | 5.575 | 5.4 | 345144 |
| 1727476500 | 5.53 | 0.1 | 1.84 | 5.46 | 5.62 | 5.44 | 346779 |
| 1727390100 | 5.43 | 0.11 | 2.07 | 5.37 | 5.47 | 5.37 | 363312 |
| 1727303700 | 5.32 | -0.08 | -1.48 | 5.44 | 5.44 | 5.22 | 505026 |
| 1727217300 | 5.4 | -0.01 | -0.18 | 5.43 | 5.5 | 5.315 | 432410 |
| 1727130900 | 5.41 | 0.03 | 0.56 | 5.39 | 5.44 | 5.32 | 449934 |
| 1726871700 | 5.38 | -0.03 | -0.55 | 5.37 | 5.415 | 5.3199 | 768949 |
| 1726785300 | 5.41 | 0.11 | 1.98 | 5.46 | 5.5 | 5.305 | 396963 |
| 1726698900 | 5.305 | 0.22 | 4.22 | 5.1 | 5.38 | 5.09 | 576079 |
| 1726612500 | 5.09 | 0.18 | 3.67 | 4.93 | 5.15 | 4.87 | 910670 |
| 1726526100 | 4.91 | 0.02 | 0.41 | 4.89 | 4.95 | 4.82 | 528982 |
| 1726266900 | 4.89 | -0.06 | -1.21 | 5 | 5.0599999 | 4.855 | 672795 |
| 1726180500 | 4.95 | 0.2 | 4.21 | 4.75 | 4.96 | 4.68 | 726841 |
| 1726094100 | 4.75 | -0.23 | -4.62 | 4.51 | 4.82 | 4.38 | 2413235 |
| 1726007700 | 4.98 | -0.19 | -3.68 | 5.17 | 5.19 | 4.89 | 1072866 |
| 1725921300 | 5.17 | -0.11 | -2.08 | 5.28 | 5.34 | 5.1241 | 1076049 |
| 1725662100 | 5.28 | -0.03 | -0.56 | 5.26 | 5.45 | 5.225 | 608681 |
| 1725575700 | 5.3099999 | -0.02 | -0.38 | 5.33 | 5.445 | 5.255 | 885407 |
| 1725489300 | 5.33 | -0.17 | -3.09 | 5.5 | 5.59 | 5.305 | 606847 |
| 1725402900 | 5.5 | -0.33 | -5.66 | 5.65 | 5.74 | 5.45 | 437199 |
| 1725057300 | 5.83 | 0.03 | 0.52 | 5.84 | 5.89 | 5.665 | 486029 |
| 1724970900 | 5.8 | 0.13 | 2.29 | 5.72 | 5.85 | 5.63 | 318677 |
| 1724884500 | 5.67 | -0.06 | -1.05 | 5.71 | 5.73 | 5.64 | 324301 |
| 1724798100 | 5.73 | -0.09 | -1.55 | 5.8 | 5.88 | 5.62 | 480645 |
| 1724711700 | 5.82 | -0.16 | -2.68 | 6.0199999 | 6.03 | 5.795 | 334467 |
| 1724452500 | 5.98 | 0.09 | 1.44 | 5.97 | 6.2501 | 5.97 | 410493 |
| 1724366100 | 5.8949999 | -0.09 | -1.42 | 5.99 | 5.99 | 5.835 | 337616 |
| 1724279700 | 5.98 | 0.13 | 2.22 | 5.93 | 6.1 | 5.8801 | 475230 |
| 1724193300 | 5.85 | -0.16 | -2.66 | 6 | 6.08 | 5.78 | 774519 |
| 1724106900 | 6.01 | -0.28 | -4.45 | 6.34 | 6.375 | 5.99 | 582293 |
| 1723847700 | 6.29 | 0.04 | 0.64 | 6.25 | 6.345 | 6.21 | 221806 |
| 1723761300 | 6.25 | 0.26 | 4.34 | 6.19 | 6.285 | 6.1 | 197224 |
| 1723674900 | 5.99 | -0.15 | -2.44 | 6.16 | 6.2 | 5.96 | 188054 |
| 1723588500 | 6.14 | 0.19 | 3.19 | 6.01 | 6.16 | 5.93 | 205804 |
| 1723502100 | 5.95 | -0.12 | -1.98 | 6.08 | 6.08 | 5.865 | 217709 |
| 1723242900 | 6.07 | 0 | 0.00 | 6.05 | 6.11 | 5.99 | 194782 |
| 1723156500 | 6.07 | 0.27 | 4.66 | 5.9 | 6.07 | 5.9 | 242683 |
| 1723070100 | 5.8 | -0.13 | -2.19 | 5.98 | 5.995 | 5.76 | 235750 |
| 1722983700 | 5.93 | 0.13 | 2.24 | 5.8099999 | 5.94 | 5.71 | 257258 |
| 1722897300 | 5.8 | -0.28 | -4.61 | 5.5 | 5.85 | 5.45 | 464726 |
| 1722638100 | 6.08 | -0.47 | -7.18 | 6.48 | 6.48 | 5.885 | 542117 |
| 1722551700 | 6.55 | -0.33 | -4.80 | 6.85 | 6.95 | 6.364 | 680925 |
| 1722465300 | 6.88 | 0.15 | 2.23 | 6.77 | 6.985 | 6.725 | 240086 |
| 1722378900 | 6.73 | -0.02 | -0.30 | 6.75 | 6.79 | 6.68 | 178822 |
| 1722292500 | 6.75 | -0.11 | -1.60 | 6.87 | 6.9 | 6.67 | 194630 |
| 1722033300 | 6.86 | 0.22 | 3.24 | 6.75 | 6.96 | 6.74 | 611787 |
| 1721946900 | 6.6449999 | 0.07 | 1.14 | 6.59 | 6.76 | 6.5 | 176608 |
| 1721860500 | 6.57 | -0.16 | -2.38 | 6.71 | 6.79 | 6.495 | 395045 |
| 1721774100 | 6.73 | -0.02 | -0.30 | 6.7 | 6.83 | 6.67 | 193731 |
| 1721687700 | 6.75 | 0.22 | 3.37 | 6.57 | 6.775 | 6.48 | 285805 |
| 1721428500 | 6.53 | -0.18 | -2.61 | 6.73 | 6.74 | 6.51 | 352005 |
| 1721342100 | 6.705 | -0.2 | -2.83 | 6.9 | 6.97 | 6.63 | 274523 |
| 1721255700 | 6.9 | 0.04 | 0.58 | 6.79 | 6.965 | 6.79 | 426865 |
| 1721169300 | 6.86 | 0.34 | 5.21 | 6.59 | 6.86 | 6.55 | 284195 |
| 1721082900 | 6.5199999 | 0.03 | 0.54 | 6.5599999 | 6.66 | 6.46 | 460143 |
| 1720823700 | 6.485 | -0.01 | -0.08 | 6.53 | 6.7 | 6.41 | 441874 |
| 1720737300 | 6.49 | 0.4 | 6.57 | 6.13 | 6.5199999 | 6.13 | 713514 |
| 1720650900 | 6.09 | 0.11 | 1.84 | 5.98 | 6.17 | 5.98 | 458040 |
| 1720564500 | 5.98 | 0.03 | 0.50 | 5.94 | 5.995 | 5.875 | 366424 |
| 1720478100 | 5.95 | 0.16 | 2.76 | 5.8 | 5.985 | 5.8 | 261527 |
| 1720218900 | 5.79 | -0.01 | -0.17 | 5.7699999 | 5.846 | 5.625 | 583908 |
| 1720040640 | 5.8 | 0.04 | 0.69 | 5.79 | 5.875 | 5.75 | 192746 |
| 1719959700 | 5.76 | -0.2 | -3.36 | 5.97 | 5.97 | 5.76 | 420252 |
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
