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 | -1.85758513932 | 6.46 | 6.46 | 5.94 | 270760 | 6.173078 | CS |
| 4 | 0.65 | 11.4235500879 | 5.69 | 6.46 | 5.69 | 378035 | 6.00143452 | CS |
| 12 | 0.54 | 9.31034482759 | 5.8 | 6.46 | 4.98 | 501159 | 5.54482485 | CS |
| 26 | -2.05823621 | -24.5079580823 | 8.39823621 | 8.39823621 | 4.98 | 557514 | 6.18020874 | CS |
| 52 | -5.14849628 | -44.8143617278 | 11.48849628 | 12.0247473 | 4.98 | 407564 | 7.3949151 | CS |
| 156 | -2.93078023 | -31.6130914259 | 9.27078023 | 14.36062036 | 4.98 | 283551 | 9.00942291 | CS |
| 260 | -2.93078023 | -31.6130914259 | 9.27078023 | 14.36062036 | 4.98 | 283551 | 9.00942291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 6.34 | 0.19 | 3.09 | 6.15 | 6.34 | 6.0599999 | 127500 |
| 1721424600 | 6.15 | 0.14 | 2.33 | 5.99 | 6.15 | 5.98 | 340700 |
| 1721338200 | 6.01 | -0.23 | -3.69 | 6.22 | 6.23 | 5.94 | 284600 |
| 1721251800 | 6.24 | -0.01 | -0.16 | 6.25 | 6.37 | 6.17 | 176300 |
| 1721165340 | 6.25 | 0 | 0.00 | 6.2699999 | 6.36 | 6.25 | 221400 |
| 1721079000 | 6.25 | -0.21 | -3.25 | 6.46 | 6.46 | 6.14 | 330800 |
| 1720819800 | 6.46 | 0.29 | 4.70 | 6.16 | 6.46 | 6.08 | 445500 |
| 1720733400 | 6.17 | 0.37 | 6.38 | 5.85 | 6.17 | 5.85 | 208200 |
| 1720647000 | 5.8 | -0.15 | -2.52 | 6 | 6.04 | 5.8 | 217900 |
| 1720560540 | 5.95 | 0.07 | 1.19 | 5.91 | 6 | 5.86 | 226000 |
| 1720474200 | 5.88 | -0.09 | -1.51 | 5.98 | 5.99 | 5.8 | 449300 |
| 1720215000 | 5.97 | 0.05 | 0.84 | 5.97 | 6.04 | 5.87 | 329100 |
| 1720128540 | 5.92 | 0 | 0.00 | 5.97 | 6.0199999 | 5.82 | 555600 |
| 1720042200 | 5.92 | -0.08 | -1.33 | 6.07 | 6.08 | 5.9 | 638900 |
| 1719955800 | 6 | -0.05 | -0.83 | 6.08 | 6.15 | 5.97 | 238700 |
| 1719869400 | 6.05 | 0.21 | 3.60 | 5.8099999 | 6.12 | 5.8 | 338100 |
| 1719610200 | 5.84 | -0.24 | -3.95 | 6.08 | 6.08 | 5.76 | 628100 |
| 1719523800 | 6.08 | 0.13 | 2.18 | 5.86 | 6.08 | 5.86 | 328100 |
| 1719437400 | 5.95 | 0.14 | 2.41 | 5.73 | 5.96 | 5.73 | 604300 |
| 1719351000 | 5.8099999 | -0.07 | -1.19 | 5.88 | 5.96 | 5.72 | 601600 |
| 1719264600 | 5.88 | 0.06 | 1.03 | 5.69 | 5.88 | 5.69 | 397500 |
| 1719005400 | 5.82 | 0.19 | 3.37 | 5.5599999 | 5.84 | 5.54 | 315100 |
| 1718918940 | 5.63 | 0.04 | 0.72 | 5.55 | 5.63 | 5.45 | 422500 |
| 1718832540 | 5.59 | 0.22 | 4.10 | 5.55 | 5.59 | 5.32 | 407100 |
| 1718746200 | 5.37 | 0.1 | 1.90 | 5.26 | 5.45 | 5.2 | 912600 |
| 1718659800 | 5.2699999 | -0.18 | -3.30 | 5.42 | 5.42 | 5.23 | 521800 |
| 1718400600 | 5.45 | 0.06 | 1.11 | 5.33 | 5.48 | 5.25 | 1241300 |
| 1718314200 | 5.39 | 0.02 | 0.37 | 5.36 | 5.49 | 5.18 | 897100 |
| 1718227800 | 5.37 | -0.16 | -2.89 | 5.57 | 5.57 | 5.34 | 1503200 |
| 1718141400 | 5.53 | 0.12 | 2.22 | 5.41 | 5.53 | 5.38 | 1420500 |
| 1718055000 | 5.41 | 0.11 | 2.08 | 5.32 | 5.57 | 5.14 | 1460400 |
| 1717795800 | 5.3 | 0 | 0.00 | 5.25 | 5.3099999 | 5.21 | 275600 |
| 1717709400 | 5.3 | 0.06 | 1.15 | 5.21 | 5.3 | 5.2 | 509400 |
| 1717622940 | 5.24 | -0.06 | -1.13 | 5.29 | 5.32 | 5.16 | 311000 |
| 1717536600 | 5.3 | 0.06 | 1.15 | 5.21 | 5.33 | 5.19 | 483500 |
| 1717450200 | 5.24 | 0 | 0.00 | 5.2699999 | 5.3 | 5.14 | 883500 |
| 1717191000 | 5.24 | 0.02 | 0.38 | 5.22 | 5.35 | 5.19 | 396200 |
| 1717018140 | 5.22 | 0.02 | 0.38 | 5.21 | 5.33 | 5.15 | 1308300 |
| 1716931740 | 5.2 | -0.13 | -2.44 | 5.38 | 5.38 | 5.17 | 376600 |
| 1716845340 | 5.33 | 0.12 | 2.30 | 5.21 | 5.33 | 5.12 | 213900 |
| 1716586200 | 5.21 | -0.06 | -1.14 | 5.24 | 5.29 | 5.18 | 184300 |
| 1716499800 | 5.2699999 | -0.03 | -0.57 | 5.2699999 | 5.32 | 5.12 | 322600 |
| 1716413340 | 5.3 | -0.02 | -0.38 | 5.3 | 5.37 | 5.25 | 573000 |
| 1716327000 | 5.32 | -0.01 | -0.19 | 5.3099999 | 5.36 | 5.25 | 247300 |
| 1716240600 | 5.33 | -0.06 | -1.11 | 5.37 | 5.42 | 5.22 | 245100 |
| 1715981400 | 5.39 | 0.12 | 2.28 | 5.33 | 5.43 | 5.3 | 232400 |
| 1715895000 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.38 | 5.25 | 555500 |
| 1715808600 | 5.28 | 0.08 | 1.54 | 5.1 | 5.38 | 4.98 | 1767900 |
| 1715722200 | 5.2 | -0.09 | -1.70 | 5.2699999 | 5.3099999 | 5.19 | 222500 |
| 1715635800 | 5.29 | -0.03 | -0.56 | 5.4 | 5.4 | 5.23 | 258800 |
| 1715376600 | 5.32 | -0.16 | -2.92 | 5.44 | 5.49 | 5.32 | 458900 |
| 1715290140 | 5.48 | -0.03 | -0.54 | 5.53 | 5.53 | 5.4 | 361800 |
| 1715203800 | 5.51 | -0.02 | -0.36 | 5.53 | 5.62 | 5.37 | 243700 |
| 1715117400 | 5.53 | 0 | 0.00 | 5.53 | 5.5599999 | 5.42 | 266500 |
| 1715031000 | 5.53 | -0.12 | -2.12 | 5.66 | 5.66 | 5.46 | 359500 |
| 1714771800 | 5.65 | 0 | 0.00 | 5.71 | 5.83 | 5.6 | 634500 |
| 1714685400 | 5.65 | 0.04 | 0.71 | 5.64 | 5.8 | 5.6 | 189200 |
| 1714512600 | 5.61 | -0.24 | -4.10 | 5.93 | 5.93 | 5.6 | 251700 |
| 1714426200 | 5.85 | 0.1 | 1.74 | 5.8 | 5.93 | 5.6 | 271700 |
| 1714167000 | 5.75 | 0.01 | 0.17 | 5.71 | 5.84 | 5.61 | 582100 |
| 1714080540 | 5.74 | 0.15 | 2.68 | 5.59 | 5.96 | 5.5 | 977600 |
| 1713994200 | 5.59 | -0.2 | -3.45 | 5.8 | 5.8 | 5.59 | 238200 |
| 1713907800 | 5.79 | 0.16 | 2.84 | 5.62 | 5.82 | 5.5199999 | 881800 |
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
