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 | 0.12 | 2.3166023166 | 5.18 | 5.37 | 5.12 | 600619 | 5.22941035 | CS |
| 4 | -0.76 | -12.5412541254 | 6.06 | 6.12 | 5.05 | 843322 | 5.44835449 | CS |
| 12 | -1.56 | -22.7405247813 | 6.86 | 7.36 | 5.05 | 797576 | 6.12348046 | CS |
| 26 | 0.9 | 20.4545454545 | 4.4 | 7.36 | 4.26 | 964019 | 5.84211706 | CS |
| 52 | 1.63 | 44.4141689373 | 3.67 | 7.36 | 3.41 | 855628 | 5.11931256 | CS |
| 156 | 0.57 | 12.0507399577 | 4.73 | 7.36 | 2.56 | 867375 | 4.43599207 | CS |
| 260 | 3.93 | 286.861313869 | 1.37 | 9.84 | 1.36 | 930298 | 5.2568664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1742852400 | 5.25 | -0.01 | -0.19 | 5.28 | 5.35 | 5.22 | 794973 |
| 1742593200 | 5.26 | 0.03 | 0.57 | 5.18 | 5.2699999 | 5.13 | 747814 |
| 1742506800 | 5.23 | 0.02 | 0.38 | 5.2 | 5.26 | 5.16 | 434233 |
| 1742420400 | 5.21 | 0.04 | 0.77 | 5.18 | 5.22 | 5.16 | 536493 |
| 1742334000 | 5.17 | -0.03 | -0.58 | 5.18 | 5.18 | 5.12 | 489580 |
| 1742247600 | 5.2 | 0 | 0.00 | 5.16 | 5.22 | 5.12 | 610707 |
| 1741988400 | 5.2 | 0.13 | 2.56 | 5.1 | 5.22 | 5.1 | 408323 |
| 1741902000 | 5.07 | -0.12 | -2.31 | 5.2 | 5.2 | 5.05 | 622160 |
| 1741815600 | 5.19 | 0.09 | 1.76 | 5.13 | 5.21 | 5.11 | 437023 |
| 1741729200 | 5.1 | -0.06 | -1.16 | 5.16 | 5.25 | 5.07 | 686458 |
| 1741642800 | 5.16 | -0.26 | -4.80 | 5.36 | 5.36 | 5.08 | 949835 |
| 1741387200 | 5.42 | 0.06 | 1.12 | 5.41 | 5.51 | 5.33 | 659452 |
| 1741300800 | 5.36 | -0.13 | -2.37 | 5.48 | 5.48 | 5.32 | 612788 |
| 1741214400 | 5.49 | 0.14 | 2.62 | 5.36 | 5.5199999 | 5.32 | 588294 |
| 1741128000 | 5.35 | -0.08 | -1.47 | 5.24 | 5.48 | 5.22 | 1397119 |
| 1741041600 | 5.43 | -0.3 | -5.24 | 5.69 | 5.85 | 5.37 | 974276 |
| 1740782400 | 5.73 | -0.01 | -0.17 | 5.7 | 5.83 | 5.67 | 3364985 |
| 1740696000 | 5.74 | -0.24 | -4.01 | 5.98 | 6 | 5.73 | 685122 |
| 1740609600 | 5.98 | 0.14 | 2.40 | 5.86 | 6.12 | 5.86 | 692016 |
| 1740523200 | 5.84 | -0.24 | -3.95 | 6.0599999 | 6.0599999 | 5.76 | 1174781 |
| 1740436800 | 6.08 | -0.04 | -0.65 | 6.12 | 6.22 | 6.08 | 437056 |
| 1740177600 | 6.12 | 0.03 | 0.49 | 6.1 | 6.15 | 6.05 | 1001465 |
| 1740091200 | 6.09 | -0.16 | -2.56 | 6.2 | 6.2 | 6.01 | 557700 |
| 1740004800 | 6.25 | 0.12 | 1.96 | 6.16 | 6.35 | 6.16 | 791239 |
| 1739918400 | 6.13 | 0.05 | 0.82 | 6.09 | 6.14 | 6 | 412941 |
| 1739572800 | 6.08 | 0 | 0.00 | 6.03 | 6.08 | 5.96 | 511798 |
| 1739486400 | 6.08 | -0.02 | -0.33 | 6.11 | 6.11 | 6.0199999 | 317959 |
| 1739400000 | 6.1 | 0.04 | 0.66 | 6.01 | 6.1 | 5.96 | 412936 |
| 1739313600 | 6.0599999 | -0.05 | -0.82 | 6.08 | 6.18 | 6.04 | 389656 |
| 1739227200 | 6.11 | -0.13 | -2.08 | 6.18 | 6.22 | 6.1 | 636965 |
| 1738968000 | 6.24 | 0.08 | 1.30 | 6.19 | 6.24 | 6.09 | 414825 |
| 1738881600 | 6.16 | -0.12 | -1.91 | 6.33 | 6.34 | 6.14 | 555239 |
| 1738795200 | 6.28 | 0.16 | 2.61 | 6.19 | 6.35 | 6.12 | 771137 |
| 1738708800 | 6.12 | 0.17 | 2.86 | 6 | 6.16 | 5.97 | 865758 |
| 1738622400 | 5.95 | 0.02 | 0.34 | 5.46 | 6.05 | 5.46 | 1458830 |
| 1738363200 | 5.93 | -0.29 | -4.66 | 6.23 | 6.35 | 5.89 | 1715998 |
| 1738276800 | 6.22 | -0.33 | -5.04 | 6.4 | 6.53 | 6.19 | 1227641 |
| 1738190400 | 6.55 | 0.06 | 0.92 | 6.5 | 6.58 | 6.48 | 654123 |
| 1738104000 | 6.49 | 0.03 | 0.46 | 6.55 | 6.64 | 6.48 | 651875 |
| 1738017600 | 6.46 | -0.27 | -4.01 | 6.69 | 6.69 | 6.4 | 766733 |
| 1737758400 | 6.73 | -0.05 | -0.74 | 6.67 | 6.8 | 6.6 | 514305 |
| 1737672000 | 6.78 | 0.33 | 5.12 | 6.46 | 6.9 | 6.46 | 909272 |
| 1737585600 | 6.45 | -0.02 | -0.31 | 6.5199999 | 6.53 | 6.37 | 637952 |
| 1737499200 | 6.47 | -0.01 | -0.15 | 6.41 | 6.57 | 6.41 | 379757 |
| 1737412800 | 6.48 | -0.05 | -0.77 | 6.45 | 6.5199999 | 6.38 | 410387 |
| 1737153600 | 6.53 | -0.01 | -0.15 | 6.57 | 6.6 | 6.44 | 961949 |
| 1737067200 | 6.54 | -0.17 | -2.53 | 6.7 | 6.74 | 6.53 | 679674 |
| 1736980800 | 6.71 | 0.03 | 0.45 | 6.78 | 6.83 | 6.63 | 588867 |
| 1736894400 | 6.68 | 0.06 | 0.91 | 6.65 | 6.84 | 6.63 | 566937 |
| 1736808000 | 6.62 | -0.09 | -1.34 | 6.62 | 6.72 | 6.57 | 712915 |
| 1736548800 | 6.71 | -0.13 | -1.90 | 6.82 | 6.83 | 6.65 | 856514 |
| 1736462400 | 6.84 | -0.07 | -1.01 | 6.9 | 6.97 | 6.83 | 374080 |
| 1736376000 | 6.91 | -0.35 | -4.82 | 7.21 | 7.25 | 6.87 | 1309098 |
| 1736289600 | 7.26 | 0.31 | 4.46 | 6.95 | 7.36 | 6.95 | 2535963 |
| 1736203200 | 6.95 | -0.21 | -2.93 | 7.16 | 7.17 | 6.95 | 863243 |
| 1735944000 | 7.16 | 0.1 | 1.42 | 7.06 | 7.16 | 7.03 | 1252897 |
| 1735857600 | 7.06 | 0.2 | 2.92 | 6.88 | 7.07 | 6.8 | 911022 |
| 1735684800 | 6.86 | 0 | 0.00 | 6.86 | 6.94 | 6.83 | 376280 |
| 1735598400 | 6.86 | -0.2 | -2.83 | 7 | 7.04 | 6.86 | 903843 |
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
