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 | -0.01 | -0.140845070423 | 7.1 | 7.6935 | 5.715 | 1835846 | 6.55059553 | CS |
| 4 | 1.23 | 20.9897610922 | 5.86 | 7.6935 | 5.47 | 1006108 | 6.34828961 | CS |
| 12 | 0.01 | 0.141242937853 | 7.08 | 7.6935 | 4.32 | 909752 | 5.9415893 | CS |
| 26 | 0.31 | 4.57227138643 | 6.78 | 8.68 | 4.32 | 823275 | 6.39461267 | CS |
| 52 | -5.1 | -41.8375717801 | 12.19 | 13.03 | 3.26 | 761978 | 6.75883824 | CS |
| 156 | -9.07 | -56.1262376238 | 16.16 | 19.97 | 1.45 | 396488 | 7.0781462 | CS |
| 260 | -9.86 | -58.1710914454 | 16.95 | 28.36 | 1.45 | 372003 | 7.67089784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 7.15 | -0.13 | -1.79 | 7.14 | 7.5393 | 7.06 | 817323 |
| 1717713300 | 7.28 | 0.41 | 5.97 | 6.78 | 7.6935 | 6.7212 | 2136951 |
| 1717626900 | 6.87 | 0.99 | 16.84 | 6 | 7.2299 | 5.95 | 2833607 |
| 1717540500 | 5.88 | -0.11 | -1.84 | 6.1 | 6.1 | 5.72 | 1330698 |
| 1717454100 | 5.99 | -0.02 | -0.33 | 6.15 | 6.3714 | 5.87 | 779365 |
| 1717194900 | 6.01 | -1.01 | -14.39 | 7.1 | 7.1 | 5.715 | 2098611 |
| 1717108500 | 7.02 | 0.27 | 4.00 | 6.8 | 7.06 | 6.66 | 657544 |
| 1717022100 | 6.75 | 0.43 | 6.80 | 6.19 | 6.8 | 6.08 | 1158493 |
| 1716935700 | 6.32 | 0.32 | 5.33 | 6.12 | 6.44 | 6 | 679517 |
| 1716590100 | 6 | 0.14 | 2.39 | 5.9 | 6.05 | 5.8 | 440785 |
| 1716503700 | 5.86 | -0.07 | -1.18 | 5.93 | 6.14 | 5.64 | 684030 |
| 1716417300 | 5.93 | -0.19 | -3.10 | 6.12 | 6.25 | 5.89 | 365568 |
| 1716330900 | 6.12 | -0.13 | -2.08 | 6.2699999 | 6.359 | 5.98 | 868505 |
| 1716244500 | 6.25 | 0.35 | 5.93 | 5.92 | 6.28 | 5.75 | 630099 |
| 1715985300 | 5.9 | -0.24 | -3.91 | 6.12 | 6.12 | 5.85 | 382489 |
| 1715898900 | 6.14 | 0.14 | 2.33 | 5.98 | 6.33 | 5.86 | 774422 |
| 1715812500 | 6 | 0.01 | 0.17 | 6.18 | 6.19 | 5.69 | 911061 |
| 1715726100 | 5.99 | 0.1 | 1.70 | 6 | 6.12 | 5.88 | 862123 |
| 1715639700 | 5.89 | 0.33 | 5.94 | 5.75 | 6.17 | 5.62 | 953595 |
| 1715380500 | 5.5599999 | -0.3 | -5.12 | 5.86 | 5.98 | 5.47 | 568586 |
| 1715294100 | 5.86 | -0.19 | -3.14 | 5.74 | 5.96 | 5.4349999 | 1945879 |
| 1715207700 | 6.05 | 0.29 | 5.03 | 5.7 | 6.12 | 5.59 | 756950 |
| 1715121300 | 5.76 | -0.03 | -0.52 | 5.83 | 5.95 | 5.6268 | 803181 |
| 1715034900 | 5.79 | 0.35 | 6.43 | 5.47 | 5.8099999 | 5.47 | 476743 |
| 1714775700 | 5.44 | 0.15 | 2.84 | 5.39 | 5.57 | 5.21 | 564419 |
| 1714689300 | 5.29 | 0.21 | 4.13 | 5.18 | 5.34 | 5.08 | 502744 |
| 1714602900 | 5.08 | 0.03 | 0.59 | 5.04 | 5.39 | 4.91 | 959786 |
| 1714516500 | 5.05 | -0.05 | -0.98 | 5.2 | 5.2341 | 4.8949999 | 1249614 |
| 1714430100 | 5.1 | 0.19 | 3.87 | 4.93 | 5.23 | 4.93 | 492182 |
| 1714170900 | 4.91 | 0.27 | 5.82 | 4.68 | 4.93 | 4.62 | 496146 |
| 1714084500 | 4.64 | -0.11 | -2.32 | 4.65 | 4.72 | 4.42 | 597810 |
| 1713998100 | 4.75 | 0.06 | 1.28 | 4.74 | 4.845 | 4.64 | 557257 |
| 1713911700 | 4.69 | -0.13 | -2.70 | 4.82 | 5.0289 | 4.67 | 544102 |
| 1713825300 | 4.82 | 0.26 | 5.70 | 4.57 | 4.85 | 4.4772 | 535572 |
| 1713566100 | 4.5599999 | -0.03 | -0.65 | 4.59 | 4.6499 | 4.32 | 866472 |
| 1713479700 | 4.59 | 0.05 | 1.10 | 4.49 | 4.65 | 4.3738 | 693754 |
| 1713393300 | 4.54 | -0.13 | -2.78 | 4.72 | 4.8 | 4.5 | 762894 |
| 1713306900 | 4.67 | -0.39 | -7.71 | 4.96 | 4.985 | 4.66 | 656228 |
| 1713220500 | 5.0599999 | -0.08 | -1.56 | 5.05 | 5.16 | 4.82 | 695545 |
| 1712961300 | 5.14 | -0.08 | -1.53 | 5.22 | 5.2896 | 5.01 | 734914 |
| 1712874900 | 5.22 | -0.03 | -0.57 | 5.49 | 5.49 | 5.16 | 1042706 |
| 1712788500 | 5.25 | -0.29 | -5.23 | 5.35 | 5.41 | 5.2 | 655708 |
| 1712702100 | 5.54 | 0.03 | 0.54 | 5.48 | 5.79 | 5.41 | 534020 |
| 1712615700 | 5.51 | 0.13 | 2.42 | 5.46 | 5.7 | 5.33 | 854504 |
| 1712356500 | 5.38 | -0.11 | -2.00 | 5.48 | 5.6032 | 5.28 | 983047 |
| 1712270100 | 5.49 | -0.51 | -8.50 | 6.07 | 6.13 | 5.4201 | 1696736 |
| 1712183700 | 6 | -0.64 | -9.64 | 6.53 | 6.61 | 5.971 | 1781480 |
| 1712097300 | 6.64 | -0.46 | -6.48 | 6.97 | 7.1 | 6.5 | 934855 |
| 1712010900 | 7.1 | 0.54 | 8.23 | 7.07 | 7.35 | 6.71 | 2210315 |
| 1711665300 | 6.5599999 | 0.4 | 6.49 | 6.2 | 6.7527 | 6.16 | 1233962 |
| 1711578900 | 6.16 | 0 | 0.00 | 6.25 | 6.41 | 6.15 | 699088 |
| 1711492500 | 6.16 | -0.26 | -4.05 | 6.51 | 6.64 | 6.14 | 537144 |
| 1711406100 | 6.42 | -0.18 | -2.73 | 6.6 | 6.82 | 6.4 | 660018 |
| 1711146900 | 6.6 | 0.05 | 0.76 | 6.5 | 6.75 | 6.26 | 382362 |
| 1711060500 | 6.55 | 0.01 | 0.15 | 6.68 | 6.94 | 6.5 | 782815 |
| 1710974100 | 6.54 | 0.52 | 8.64 | 6.0199999 | 6.54 | 5.74 | 1004279 |
| 1710887700 | 6.0199999 | -0.07 | -1.07 | 5.99 | 6.19 | 5.8099999 | 1004780 |
| 1710801300 | 6.085 | -1.12 | -15.49 | 7.1 | 7.15 | 6.07 | 1092522 |
| 1710542100 | 7.2 | 0.49 | 7.30 | 7.08 | 7.41 | 7.05 | 667033 |
| 1710455700 | 6.71 | -0.37 | -5.23 | 6.98 | 7.02 | 6.54 | 422958 |
| 1710369300 | 7.08 | -0.05 | -0.70 | 7.15 | 7.2391 | 6.86 | 588831 |
| 1710282900 | 7.13 | -0.3 | -4.04 | 7.51 | 7.59 | 6.86 | 1302418 |
| 1710196500 | 7.43 | -0.68 | -8.38 | 8.18 | 8.22 | 7.3 | 807563 |
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
