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 | 0.25 | 4.01606425703 | 6.225 | 6.79 | 6.225 | 13182397 | 6.46192926 | CS |
| 4 | -1.415 | -17.9340937896 | 7.89 | 8.055 | 5.98 | 10814458 | 6.84952006 | CS |
| 12 | 0.865 | 15.4188948307 | 5.61 | 8.055 | 4.59 | 10795450 | 6.42407025 | CS |
| 26 | -1.395 | -17.7255400254 | 7.87 | 8.055 | 4.43 | 8079026 | 6.30512188 | CS |
| 52 | 1.105 | 20.5772811918 | 5.37 | 8.44 | 4.17 | 8075305 | 6.18421287 | CS |
| 156 | -6.025 | -48.2 | 12.5 | 14.59 | 4.17 | 6676385 | 7.38273945 | CS |
| 260 | -4.415 | -40.5417814509 | 10.89 | 24.01 | 4 | 6310621 | 9.27053767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 6.54 | -0.12 | -1.80 | 6.49 | 6.65 | 6.42 | 8109277 |
| 1732059600 | 6.66 | 0.05 | 0.76 | 6.605 | 6.67 | 6.45 | 7715519 |
| 1731973200 | 6.61 | 0.27 | 4.26 | 6.7 | 6.79 | 6.555 | 8617716 |
| 1731714000 | 6.34 | -0.11 | -1.71 | 6.555 | 6.6251 | 6.26 | 26751340 |
| 1731627600 | 6.45 | 0.27 | 4.37 | 6.225 | 6.59 | 6.225 | 14718131 |
| 1731541200 | 6.18 | -0.12 | -1.90 | 6.38 | 6.425 | 6.13 | 9640971 |
| 1731454800 | 6.3 | 0.09 | 1.45 | 6.15 | 6.3 | 6.115 | 11329412 |
| 1731368400 | 6.21 | -0.26 | -4.02 | 6.17 | 6.29 | 5.98 | 13701864 |
| 1731109200 | 6.47 | -0.29 | -4.29 | 6.73 | 6.73 | 6.41 | 7593732 |
| 1731022800 | 6.76 | 0.2 | 3.05 | 6.719 | 6.88 | 6.59 | 9771010 |
| 1730936400 | 6.5599999 | -0.34 | -4.93 | 6.4 | 6.7516 | 6.39 | 13968302 |
| 1730850000 | 6.9 | -0.1 | -1.43 | 7.08 | 7.15 | 6.86 | 7044577 |
| 1730763600 | 7 | -0.18 | -2.51 | 7.27 | 7.27 | 6.9412 | 7305854 |
| 1730500800 | 7.18 | -0.2 | -2.71 | 7.47 | 7.53 | 7.17 | 9446642 |
| 1730414400 | 7.38 | -0.31 | -4.03 | 7.46 | 7.46 | 7.1702 | 13473689 |
| 1730328000 | 7.69 | -0.25 | -3.15 | 7.77 | 7.78 | 7.53 | 9155366 |
| 1730241600 | 7.94 | 0.28 | 3.66 | 7.795 | 8.055 | 7.76 | 9068544 |
| 1730155200 | 7.66 | -0.01 | -0.13 | 7.6 | 7.77 | 7.58 | 7004018 |
| 1729896000 | 7.67 | -0.15 | -1.92 | 7.75 | 7.84 | 7.534 | 9477888 |
| 1729809600 | 7.82 | 0.03 | 0.39 | 7.89 | 7.946 | 7.55 | 12395305 |
| 1729723200 | 7.79 | -0.13 | -1.64 | 7.67 | 7.8185 | 7.59 | 11980120 |
| 1729636800 | 7.92 | 0.33 | 4.35 | 7.78 | 8.01 | 7.68 | 15612396 |
| 1729550400 | 7.59 | 0.29 | 3.97 | 7.72 | 7.8 | 7.41 | 16862423 |
| 1729291200 | 7.3 | 0.97 | 15.32 | 6.49 | 7.37 | 6.45 | 19234457 |
| 1729204800 | 6.33 | -0.17 | -2.62 | 6.5599999 | 6.57 | 6.25 | 9682269 |
| 1729118400 | 6.5 | -0.08 | -1.22 | 6.72 | 6.855 | 6.5 | 7609738 |
| 1729032000 | 6.58 | 0.05 | 0.77 | 6.48 | 6.62 | 6.38 | 7546142 |
| 1728945600 | 6.53 | 0.01 | 0.15 | 6.45 | 6.54 | 6.42 | 5012842 |
| 1728686400 | 6.5199999 | -0.06 | -0.91 | 6.64 | 6.71 | 6.51 | 7054873 |
| 1728600000 | 6.58 | 0.34 | 5.45 | 6.2911 | 6.64 | 6.21 | 10526491 |
| 1728513600 | 6.24 | -0.04 | -0.64 | 6.18 | 6.26 | 6.1101 | 7078636 |
| 1728427200 | 6.28 | 0.08 | 1.29 | 6.12 | 6.29 | 6.03 | 9537705 |
| 1728340800 | 6.2 | -0.17 | -2.67 | 6.33 | 6.34 | 6.11 | 6139070 |
| 1728081600 | 6.37 | 0.02 | 0.31 | 6.4 | 6.75 | 6.35 | 12075464 |
| 1727995200 | 6.35 | -0.02 | -0.31 | 6.295 | 6.36 | 6.2 | 7236983 |
| 1727908800 | 6.37 | 0.18 | 2.91 | 6.19 | 6.43 | 6.18 | 10490708 |
| 1727822400 | 6.19 | 0.19 | 3.17 | 6.09 | 6.26 | 6.01 | 11656625 |
| 1727735520 | 6 | -0.3 | -4.76 | 6.15 | 6.18 | 5.95 | 11043192 |
| 1727476800 | 6.3 | -0.24 | -3.67 | 6.51 | 6.57 | 6.25 | 8321377 |
| 1727390400 | 6.54 | 0.14 | 2.19 | 6.53 | 6.6 | 6.48 | 10795498 |
| 1727304000 | 6.4 | -0.08 | -1.23 | 6.43 | 6.5485 | 6.37 | 10545759 |
| 1727217600 | 6.48 | 0.43 | 7.11 | 6.18 | 6.5399 | 6.07 | 12004619 |
| 1727131200 | 6.05 | -0.14 | -2.26 | 6.16 | 6.3404 | 6.04 | 7090211 |
| 1726872000 | 6.19 | 0.14 | 2.31 | 6.16 | 6.2 | 6.05 | 15928296 |
| 1726785600 | 6.05 | 0.18 | 3.07 | 6.035 | 6.13 | 5.95 | 13795275 |
| 1726699200 | 5.87 | -0.22 | -3.61 | 6.1 | 6.34 | 5.86 | 19296911 |
| 1726612800 | 6.09 | -0.09 | -1.46 | 6.13 | 6.3 | 6.08 | 11324884 |
| 1726526400 | 6.18 | 0.05 | 0.82 | 6.15 | 6.265 | 6.03 | 13498583 |
| 1726267200 | 6.13 | 0.34 | 5.87 | 5.96 | 6.2 | 5.95 | 15158873 |
| 1726180800 | 5.79 | 0.62 | 11.99 | 5.356 | 5.87 | 5.33 | 14368633 |
| 1726094400 | 5.17 | 0.38 | 7.93 | 4.8 | 5.18 | 4.73 | 13641811 |
| 1726008000 | 4.79 | 0.17 | 3.68 | 4.64 | 4.8 | 4.62 | 7197614 |
| 1725921600 | 4.62 | -0.01 | -0.22 | 4.67 | 4.78 | 4.6 | 6583867 |
| 1725662400 | 4.63 | -0.24 | -4.93 | 4.905 | 4.96 | 4.59 | 14159325 |
| 1725576000 | 4.87 | -0.42 | -7.94 | 5.1 | 5.14 | 4.705 | 16731895 |
| 1725489600 | 5.29 | 0.01 | 0.19 | 5.25 | 5.43 | 5.21 | 7072944 |
| 1725403200 | 5.28 | -0.31 | -5.55 | 5.48 | 5.545 | 5.2 | 7537924 |
| 1725057600 | 5.59 | 0 | 0.00 | 5.57 | 5.62 | 5.54 | 4037642 |
| 1724971200 | 5.59 | 0.05 | 0.90 | 5.61 | 5.68 | 5.57 | 5170300 |
| 1724884800 | 5.54 | -0.25 | -4.32 | 5.6 | 5.64 | 5.4502 | 6572484 |
| 1724798400 | 5.79 | -0.02 | -0.34 | 5.72 | 5.795 | 5.68 | 4087428 |
| 1724712000 | 5.8099999 | 0.03 | 0.52 | 5.9 | 5.92 | 5.76 | 5189849 |
| 1724452800 | 5.78 | 0.1 | 1.76 | 5.7699999 | 5.84 | 5.6546 | 4958727 |
| 1724366400 | 5.68 | -0.17 | -2.91 | 5.75 | 5.79 | 5.6301 | 4154510 |
| 1724280000 | 5.85 | 0.09 | 1.56 | 5.76 | 5.88 | 5.69 | 4857625 |
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
