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 | -0.32 | -4.7197640118 | 6.78 | 6.78 | 5.85 | 1108863 | 6.39507917 | CS |
| 4 | -0.06 | -0.920245398773 | 6.52 | 6.825 | 5.85 | 574264 | 6.39236698 | CS |
| 12 | -1.73 | -21.1233211233 | 8.19 | 8.99 | 5.85 | 476430 | 7.0967097 | CS |
| 26 | -1.9 | -22.7272727273 | 8.36 | 9.57 | 5.85 | 495172 | 7.43926785 | CS |
| 52 | -7.52 | -53.791130186 | 13.98 | 13.98 | 5.52 | 569476 | 7.81416383 | CS |
| 156 | -15.9 | -71.1091234347 | 22.36 | 23.32 | 5.52 | 548966 | 12.05871646 | CS |
| 260 | -3.25 | -33.4706488157 | 9.71 | 23.58 | 2.94 | 516384 | 11.77076396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 6.46 | 0.19 | 3.03 | 6.22 | 6.47 | 5.85 | 2719948 |
| 1721688000 | 6.2699999 | 0.06 | 0.97 | 6.26 | 6.46 | 6.2 | 1058591 |
| 1721428800 | 6.21 | -0.17 | -2.66 | 6.36 | 6.525 | 6.1299 | 1117004 |
| 1721342400 | 6.38 | -0.25 | -3.77 | 6.5599999 | 6.675 | 6.36 | 763323 |
| 1721256000 | 6.63 | -0.18 | -2.64 | 6.78 | 6.78 | 6.55 | 345280 |
| 1721169600 | 6.81 | 0.15 | 2.25 | 6.67 | 6.825 | 6.625 | 309839 |
| 1721083200 | 6.66 | 0.02 | 0.30 | 6.57 | 6.78 | 6.57 | 504341 |
| 1720824000 | 6.64 | 0.21 | 3.27 | 6.51 | 6.65 | 6.47 | 388447 |
| 1720737600 | 6.43 | 0.14 | 2.23 | 6.33 | 6.4349999 | 6.2401 | 164151 |
| 1720651200 | 6.29 | 0.02 | 0.32 | 6.3099999 | 6.33 | 6.22 | 297967 |
| 1720564800 | 6.2699999 | 0.04 | 0.64 | 6.35 | 6.365 | 6.23 | 183625 |
| 1720478400 | 6.23 | 0.02 | 0.32 | 6.21 | 6.2647 | 6.045 | 347430 |
| 1720219200 | 6.21 | -0.15 | -2.36 | 6.37 | 6.43 | 6.18 | 282483 |
| 1720040640 | 6.36 | 0.12 | 1.92 | 6.24 | 6.4 | 6.24 | 173841 |
| 1719960000 | 6.24 | 0.02 | 0.32 | 6.2699999 | 6.43 | 6.23 | 725843 |
| 1719873600 | 6.22 | -0.13 | -2.05 | 6.38 | 6.42 | 6.195 | 382811 |
| 1719614400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1719528000 | 6.35 | -0.05 | -0.78 | 6.42 | 6.525 | 6.285 | 471879 |
| 1719441600 | 6.4 | -0.21 | -3.18 | 6.5199999 | 6.5599999 | 6.34 | 458851 |
| 1719355200 | 6.61 | -0.01 | -0.15 | 6.7 | 6.7 | 6.505 | 313395 |
| 1719268800 | 6.62 | 0.27 | 4.25 | 6.34 | 6.64 | 6.34 | 207888 |
| 1719009600 | 6.35 | -0.19 | -2.91 | 6.55 | 6.57 | 6.34 | 269168 |
| 1718923200 | 6.54 | -0.06 | -0.91 | 6.69 | 6.69 | 6.482 | 380857 |
| 1718750400 | 6.6 | 0.01 | 0.15 | 6.64 | 6.87 | 6.6 | 369425 |
| 1718664000 | 6.59 | -0.12 | -1.79 | 6.68 | 6.73 | 6.49 | 352437 |
| 1718404800 | 6.71 | -0.17 | -2.47 | 6.88 | 6.88 | 6.66 | 627403 |
| 1718318400 | 6.88 | -0.07 | -1.01 | 6.99 | 7.055 | 6.795 | 582519 |
| 1718232000 | 6.95 | -0.01 | -0.14 | 6.98 | 7.09 | 6.91 | 440867 |
| 1718145600 | 6.96 | -0.15 | -2.11 | 7.01 | 7.06 | 6.94 | 443225 |
| 1718059200 | 7.11 | 0.1 | 1.43 | 7 | 7.13 | 6.93 | 241179 |
| 1717800000 | 7.01 | -0.16 | -2.23 | 7.09 | 7.26 | 6.9 | 872196 |
| 1717713600 | 7.17 | -0.03 | -0.42 | 7.2 | 7.31 | 7.09 | 806134 |
| 1717627200 | 7.2 | 0.41 | 6.04 | 6.91 | 7.3 | 6.7541 | 844704 |
| 1717540800 | 6.79 | -0.43 | -5.96 | 7.16 | 7.23 | 6.69 | 1413444 |
| 1717454400 | 7.22 | -0.75 | -9.41 | 7.81 | 7.94 | 7.18 | 548541 |
| 1717195200 | 7.97 | -0.02 | -0.25 | 7.98 | 8.035 | 7.775 | 212314 |
| 1717108800 | 7.99 | 0.02 | 0.25 | 8.01 | 8.09 | 7.84 | 139517 |
| 1717022400 | 7.97 | -0.03 | -0.38 | 7.83 | 8.0399999 | 7.71 | 271080 |
| 1716936000 | 8 | 0.15 | 1.91 | 7.92 | 8.08 | 7.868 | 190570 |
| 1716590400 | 7.85 | -0.12 | -1.51 | 8.16 | 8.2 | 7.77 | 339040 |
| 1716504000 | 7.97 | -0.38 | -4.55 | 8.34 | 8.36 | 7.95 | 514428 |
| 1716417600 | 8.35 | 0.15 | 1.83 | 8.17 | 8.505 | 8.112 | 302441 |
| 1716331200 | 8.2 | -0.29 | -3.42 | 8.55 | 8.55 | 8.185 | 407492 |
| 1716244800 | 8.49 | -0.26 | -2.97 | 8.74 | 8.7505 | 8.49 | 300208 |
| 1715985600 | 8.75 | 0.25 | 2.94 | 8.59 | 8.81 | 8.46 | 384381 |
| 1715899200 | 8.5 | -0.24 | -2.75 | 8.65 | 8.785 | 8.46 | 694109 |
| 1715812800 | 8.74 | 0.04 | 0.46 | 8.77 | 8.99 | 8.61 | 355616 |
| 1715726400 | 8.7 | 0.19 | 2.23 | 8.55 | 8.84 | 8.535 | 401632 |
| 1715640000 | 8.51 | -0.11 | -1.28 | 8.68 | 8.85 | 8.5 | 295244 |
| 1715380800 | 8.6199999 | 0.16 | 1.89 | 8.48 | 8.63 | 8.365 | 301171 |
| 1715294400 | 8.46 | 0.13 | 1.56 | 8.33 | 8.4949999 | 8.175 | 393249 |
| 1715208000 | 8.33 | -0.01 | -0.12 | 8.31 | 8.405 | 8.21 | 275201 |
| 1715121600 | 8.34 | -0.07 | -0.83 | 8.43 | 8.43 | 8.23 | 323021 |
| 1715035200 | 8.41 | -0.01 | -0.12 | 8.46 | 8.635 | 8.35 | 262937 |
| 1714776000 | 8.42 | 0.04 | 0.48 | 8.5 | 8.53 | 8.33 | 363392 |
| 1714689600 | 8.38 | 0.12 | 1.45 | 8.42 | 8.445 | 8.2449999 | 540263 |
| 1714603200 | 8.26 | 0.07 | 0.85 | 8.19 | 8.36 | 7.945 | 278892 |
| 1714516800 | 8.19 | -0.3 | -3.53 | 8.41 | 8.48 | 8.18 | 378643 |
| 1714430400 | 8.49 | -0.13 | -1.51 | 8.68 | 8.7998999 | 8.2 | 861419 |
| 1714171200 | 8.6199999 | -0.16 | -1.82 | 8.84 | 8.84 | 8.365 | 587806 |
| 1714084800 | 8.78 | 0.1 | 1.15 | 8.57 | 8.8 | 8.24 | 859119 |
| 1713998400 | 8.68 | 0.2 | 2.36 | 8.55 | 9.19 | 8.34 | 960991 |
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
