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 | 3.4188034188 | 5.85 | 6.95 | 5.64 | 544904 | 6.36432671 | CS |
| 4 | 1.69 | 38.7614678899 | 4.36 | 6.95 | 4.2 | 447501 | 5.62737242 | CS |
| 12 | 1.49 | 32.6754385965 | 4.56 | 6.95 | 4.2 | 271105 | 5.21619713 | CS |
| 26 | 0.33 | 5.76923076923 | 5.72 | 7.28 | 4.2 | 256143 | 5.51156497 | CS |
| 52 | 1.16 | 23.7218813906 | 4.89 | 7.28 | 3.89 | 223172 | 5.35077084 | CS |
| 156 | 0.4 | 7.0796460177 | 5.65 | 7.28 | 3.89 | 241076 | 5.30824378 | CS |
| 260 | 0.4 | 7.0796460177 | 5.65 | 7.28 | 3.89 | 241076 | 5.30824378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 6.05 | -0.32 | -5.02 | 6.42 | 6.45 | 6.01 | 548764 |
| 1721342100 | 6.37 | -0.22 | -3.34 | 6.71 | 6.72 | 6.295 | 401372 |
| 1721255700 | 6.59 | 0.05 | 0.76 | 6.66 | 6.95 | 6.415 | 494162 |
| 1721169300 | 6.54 | 0.31 | 4.98 | 6.62 | 6.86 | 6.35 | 744074 |
| 1721082900 | 6.23 | 0.38 | 6.50 | 5.85 | 6.25 | 5.64 | 536148 |
| 1720823700 | 5.85 | -0.26 | -4.26 | 6.2 | 6.2 | 5.75 | 574582 |
| 1720737300 | 6.11 | 0.49 | 8.72 | 5.82 | 6.23 | 5.6396 | 597941 |
| 1720650900 | 5.62 | 0.15 | 2.65 | 5.5199999 | 6.18 | 5.5 | 1234953 |
| 1720564500 | 5.475 | 0.98 | 21.94 | 4.5599999 | 5.525 | 4.475 | 905268 |
| 1720478100 | 4.49 | 0.23 | 5.40 | 4.28 | 4.51 | 4.2699999 | 238010 |
| 1720218900 | 4.26 | -0.05 | -1.05 | 4.36 | 4.3949999 | 4.2 | 224491 |
| 1720040640 | 4.305 | -0.06 | -1.26 | 4.4 | 4.4 | 4.3 | 83884 |
| 1719959700 | 4.36 | -0.15 | -3.33 | 4.5199999 | 4.655 | 4.32 | 230742 |
| 1719873300 | 4.51 | -0.3 | -6.24 | 4.88 | 5.05 | 4.49 | 538593 |
| 1719614100 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1719527700 | 4.8099999 | 0.16 | 3.44 | 4.67 | 4.86 | 4.5900999 | 158478 |
| 1719441300 | 4.65 | 0.06 | 1.31 | 4.61 | 4.7 | 4.55 | 213912 |
| 1719354900 | 4.59 | 0.09 | 2.00 | 4.51 | 4.66 | 4.5 | 175263 |
| 1719268500 | 4.5 | 0.14 | 3.21 | 4.36 | 4.53 | 4.34 | 154381 |
| 1719009300 | 4.36 | 0 | 0.00 | 4.39 | 4.39 | 4.29 | 259711 |
| 1718922900 | 4.36 | -0.09 | -2.02 | 4.45 | 4.45 | 4.32 | 218273 |
| 1718750100 | 4.45 | -0.1 | -2.20 | 4.57 | 4.63 | 4.45 | 236853 |
| 1718663700 | 4.55 | -0.1 | -2.15 | 4.65 | 4.7 | 4.535 | 158213 |
| 1718404500 | 4.65 | -0.26 | -5.30 | 4.86 | 4.9 | 4.64 | 120743 |
| 1718318100 | 4.91 | -0.07 | -1.41 | 4.96 | 5 | 4.875 | 95853 |
| 1718231700 | 4.98 | 0.14 | 2.89 | 4.98 | 5.18 | 4.9 | 230252 |
| 1718145300 | 4.84 | 0.2 | 4.31 | 4.64 | 4.94 | 4.59 | 228584 |
| 1718058900 | 4.64 | -0.01 | -0.22 | 4.61 | 4.695 | 4.55 | 100832 |
| 1717799700 | 4.65 | -0.07 | -1.48 | 4.67 | 4.73 | 4.62 | 159333 |
| 1717713300 | 4.72 | -0.1 | -2.07 | 4.8 | 4.8349 | 4.68 | 112473 |
| 1717626900 | 4.82 | 0.12 | 2.55 | 4.71 | 4.86 | 4.6733 | 128249 |
| 1717540500 | 4.7 | -0.18 | -3.69 | 4.91 | 4.915 | 4.68 | 152911 |
| 1717454100 | 4.88 | 0.23 | 4.95 | 4.65 | 5.2 | 4.65 | 316617 |
| 1717194900 | 4.65 | -0.02 | -0.43 | 4.72 | 4.94 | 4.59 | 255709 |
| 1717108500 | 4.67 | 0.08 | 1.63 | 4.64 | 4.7 | 4.6 | 106930 |
| 1717022100 | 4.595 | 0.04 | 0.77 | 4.53 | 4.61 | 4.48 | 271570 |
| 1716935700 | 4.5599999 | -0.1 | -2.15 | 4.67 | 4.71 | 4.49 | 198529 |
| 1716590100 | 4.66 | 0.17 | 3.79 | 4.59 | 4.67 | 4.55 | 164560 |
| 1716503700 | 4.49 | -0.14 | -3.02 | 4.64 | 4.64 | 4.47 | 200196 |
| 1716417300 | 4.63 | 0.01 | 0.22 | 4.65 | 4.675 | 4.59 | 113913 |
| 1716330900 | 4.62 | -0.07 | -1.49 | 4.7 | 4.88 | 4.59 | 146243 |
| 1716244500 | 4.69 | -0.04 | -0.85 | 4.73 | 4.8099999 | 4.68 | 136974 |
| 1715985300 | 4.73 | -0.03 | -0.63 | 4.75 | 4.84 | 4.67 | 143441 |
| 1715898900 | 4.76 | -0.06 | -1.24 | 4.9 | 4.9 | 4.745 | 175607 |
| 1715812500 | 4.82 | 0.02 | 0.42 | 4.9 | 4.97 | 4.8099999 | 157679 |
| 1715726100 | 4.8 | -0.09 | -1.84 | 4.94 | 5 | 4.76 | 191944 |
| 1715639700 | 4.89 | 0.07 | 1.45 | 4.84 | 5.05 | 4.74 | 355318 |
| 1715380500 | 4.82 | -0.21 | -4.17 | 4.95 | 5.05 | 4.7699999 | 250744 |
| 1715294100 | 5.03 | -0.13 | -2.52 | 5.19 | 5.26 | 5.03 | 190174 |
| 1715207700 | 5.16 | -0.02 | -0.29 | 4.85 | 5.25 | 4.8 | 229449 |
| 1715121300 | 5.175 | 0.02 | 0.39 | 5.16 | 5.3 | 5.09 | 305903 |
| 1715034900 | 5.155 | 0.35 | 7.17 | 4.87 | 5.18 | 4.87 | 309892 |
| 1714775700 | 4.8099999 | 0.06 | 1.26 | 4.83 | 4.97 | 4.79 | 169537 |
| 1714689300 | 4.75 | 0.15 | 3.26 | 4.66 | 4.78 | 4.6136 | 135611 |
| 1714602900 | 4.6 | 0.02 | 0.44 | 4.62 | 4.7699999 | 4.58 | 174405 |
| 1714516500 | 4.58 | 0.03 | 0.66 | 4.55 | 4.635 | 4.5013 | 116742 |
| 1714430100 | 4.55 | 0.03 | 0.66 | 4.5599999 | 4.64 | 4.5199999 | 106922 |
| 1714170900 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.6 | 4.48 | 157431 |
| 1714084500 | 4.5199999 | -0.04 | -0.88 | 4.51 | 4.555 | 4.48 | 127380 |
| 1713998100 | 4.5599999 | -0.02 | -0.44 | 4.58 | 4.6 | 4.49 | 158593 |
| 1713911700 | 4.58 | 0.01 | 0.22 | 4.59 | 4.676 | 4.53 | 136190 |
| 1713825300 | 4.57 | 0.05 | 1.11 | 4.5199999 | 4.63 | 4.46 | 108484 |
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
