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 | -0.51 | -8.16 | 6.25 | 6.25 | 5.72 | 1149820 | 5.81703293 | CS |
| 4 | 0.1 | 1.77304964539 | 5.64 | 6.38 | 5.42 | 1496410 | 5.91038215 | CS |
| 12 | 1.2 | 26.4317180617 | 4.54 | 6.4 | 4.5 | 2012973 | 5.55234332 | CS |
| 26 | -1.75 | -23.3644859813 | 7.49 | 8.83 | 4.22 | 2193110 | 6.23765707 | CS |
| 52 | -2.21 | -27.7987421384 | 7.95 | 10.4 | 4.22 | 2388800 | 6.9206592 | CS |
| 156 | -115.06675423 | -95.248610033 | 120.80675423 | 128.05515949 | 4.22 | 22017808 | 23.04612841 | CS |
| 260 | -10.35645856 | -64.3399821234 | 16.09645856 | 128.05515949 | 4.22 | 18367415 | 24.02205906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 5.82 | -0.05 | -0.85 | 5.87 | 5.87 | 5.76 | 569000 |
| 1721770140 | 5.87 | 0.12 | 2.09 | 5.8 | 5.89 | 5.72 | 690400 |
| 1721683800 | 5.75 | -0.03 | -0.52 | 5.79 | 5.85 | 5.73 | 546600 |
| 1721424600 | 5.78 | -0.04 | -0.69 | 5.75 | 5.87 | 5.72 | 879500 |
| 1721338200 | 5.82 | -0.44 | -7.03 | 6.25 | 6.25 | 5.74 | 3063600 |
| 1721251800 | 6.26 | 0.12 | 1.95 | 6.14 | 6.28 | 6.0599999 | 1572100 |
| 1721165340 | 6.14 | 0.15 | 2.50 | 6 | 6.14 | 6 | 639700 |
| 1721079000 | 5.99 | -0.08 | -1.32 | 6.11 | 6.18 | 5.99 | 1149800 |
| 1720819800 | 6.07 | -0.07 | -1.14 | 6.17 | 6.18 | 6.0599999 | 702500 |
| 1720733400 | 6.14 | 0.08 | 1.32 | 6.07 | 6.21 | 6.04 | 1294000 |
| 1720647000 | 6.0599999 | -0.07 | -1.14 | 6.15 | 6.25 | 6 | 1108800 |
| 1720560540 | 6.13 | -0.07 | -1.13 | 6.2 | 6.25 | 6.11 | 764800 |
| 1720474200 | 6.2 | 0.04 | 0.65 | 6.13 | 6.25 | 5.99 | 1221900 |
| 1720215000 | 6.16 | 0.15 | 2.50 | 6.0199999 | 6.38 | 6 | 3678600 |
| 1720128540 | 6.01 | 0.29 | 5.07 | 5.75 | 6.0199999 | 5.75 | 2077000 |
| 1720042200 | 5.72 | 0.24 | 4.38 | 5.51 | 5.8 | 5.51 | 1979900 |
| 1719955800 | 5.48 | -0.09 | -1.62 | 5.55 | 5.6 | 5.42 | 1409100 |
| 1719869400 | 5.57 | -0.28 | -4.79 | 5.94 | 5.95 | 5.55 | 3718400 |
| 1719610200 | 5.85 | 0.03 | 0.52 | 5.85 | 5.94 | 5.75 | 1141400 |
| 1719523800 | 5.82 | 0.2 | 3.56 | 5.64 | 5.84 | 5.62 | 1721100 |
| 1719437400 | 5.62 | 0.04 | 0.72 | 5.53 | 5.69 | 5.48 | 1386200 |
| 1719351000 | 5.58 | -0.07 | -1.24 | 5.62 | 5.7 | 5.54 | 888900 |
| 1719264600 | 5.65 | 0.2 | 3.67 | 5.38 | 5.7 | 5.38 | 1544900 |
| 1719005400 | 5.45 | 0.1 | 1.87 | 5.35 | 5.45 | 5.25 | 2044000 |
| 1718918940 | 5.35 | -0.22 | -3.95 | 5.61 | 5.71 | 5.35 | 2014900 |
| 1718832540 | 5.57 | -0.08 | -1.42 | 5.65 | 5.76 | 5.5599999 | 1276800 |
| 1718746200 | 5.65 | -0.05 | -0.88 | 5.7 | 5.82 | 5.63 | 1439900 |
| 1718659800 | 5.7 | -0.14 | -2.40 | 5.84 | 5.85 | 5.65 | 1192700 |
| 1718400600 | 5.84 | -0.03 | -0.51 | 5.87 | 5.92 | 5.7 | 965700 |
| 1718314200 | 5.87 | 0.12 | 2.09 | 5.78 | 5.95 | 5.6 | 1193800 |
| 1718227800 | 5.75 | -0.38 | -6.20 | 6.13 | 6.4 | 5.71 | 3278900 |
| 1718141400 | 6.13 | 0.81 | 15.23 | 5.32 | 6.21 | 5.32 | 5713500 |
| 1718055000 | 5.32 | -0.08 | -1.48 | 5.38 | 5.43 | 5.28 | 1470100 |
| 1717795800 | 5.4 | 0 | 0.00 | 5.34 | 5.4 | 5.3099999 | 401800 |
| 1717709400 | 5.4 | 0.06 | 1.12 | 5.3099999 | 5.49 | 5.3099999 | 1103600 |
| 1717622940 | 5.34 | -0.03 | -0.56 | 5.35 | 5.44 | 5.29 | 1813200 |
| 1717536600 | 5.37 | -0.1 | -1.83 | 5.39 | 5.4 | 5.25 | 1658200 |
| 1717450200 | 5.47 | 0.18 | 3.40 | 5.3 | 5.48 | 5.25 | 1529000 |
| 1717191000 | 5.29 | 0 | 0.00 | 5.2699999 | 5.32 | 5.2 | 873700 |
| 1717018140 | 5.29 | -0.06 | -1.12 | 5.3 | 5.32 | 5.15 | 1012500 |
| 1716931740 | 5.35 | -0.11 | -2.01 | 5.53 | 5.5599999 | 5.28 | 1088200 |
| 1716845340 | 5.46 | 0.12 | 2.25 | 5.34 | 5.47 | 5.32 | 732000 |
| 1716586200 | 5.34 | 0 | 0.00 | 5.35 | 5.49 | 5.3099999 | 1328100 |
| 1716499800 | 5.34 | -0.15 | -2.73 | 5.55 | 5.66 | 5.3 | 2106400 |
| 1716413340 | 5.49 | -0.22 | -3.85 | 5.63 | 5.7699999 | 5.48 | 2959600 |
| 1716327000 | 5.71 | -0.47 | -7.61 | 6.15 | 6.25 | 5.64 | 3485300 |
| 1716240600 | 6.18 | 0.3 | 5.10 | 5.84 | 6.4 | 5.8099999 | 5680100 |
| 1715981400 | 5.88 | 0.18 | 3.16 | 5.75 | 5.9 | 5.63 | 1647100 |
| 1715895000 | 5.7 | -0.06 | -1.04 | 5.8 | 5.86 | 5.65 | 1630500 |
| 1715808600 | 5.76 | 0.15 | 2.67 | 5.55 | 5.96 | 5.55 | 2987600 |
| 1715722200 | 5.61 | 0.5 | 9.78 | 5.5 | 5.82 | 5.43 | 8089300 |
| 1715635800 | 5.11 | 0.23 | 4.71 | 4.95 | 5.14 | 4.9 | 3855200 |
| 1715376600 | 4.88 | 0.22 | 4.72 | 4.89 | 5.14 | 4.78 | 9508700 |
| 1715290140 | 4.66 | 0.09 | 1.97 | 4.6 | 4.74 | 4.5 | 2350700 |
| 1715203800 | 4.57 | -0.04 | -0.87 | 4.6 | 4.6 | 4.5 | 1108600 |
| 1715117400 | 4.61 | 0.02 | 0.44 | 4.57 | 4.67 | 4.51 | 1992600 |
| 1715031000 | 4.59 | -0.06 | -1.29 | 4.68 | 4.68 | 4.5599999 | 1346600 |
| 1714771800 | 4.65 | 0.01 | 0.22 | 4.65 | 4.7 | 4.6 | 2036700 |
| 1714685400 | 4.64 | 0.18 | 4.04 | 4.54 | 4.68 | 4.5199999 | 2101600 |
| 1714512600 | 4.46 | -0.05 | -1.11 | 4.5 | 4.5599999 | 4.43 | 1727600 |
| 1714426200 | 4.51 | -0.05 | -1.10 | 4.5599999 | 4.62 | 4.49 | 986900 |
| 1714167000 | 4.5599999 | 0.08 | 1.79 | 4.5199999 | 4.66 | 4.5 | 1346200 |
| 1714080540 | 4.48 | 0 | 0.00 | 4.5 | 4.58 | 4.46 | 1397500 |
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
