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 | -0.9 | -9.72972972973 | 9.25 | 9.395 | 8.26 | 197119 | 8.6648756 | CS |
| 4 | 1.73 | 26.1329305136 | 6.62 | 11.41 | 6.54 | 280016 | 8.30025505 | CS |
| 12 | 2.93 | 54.0590405904 | 5.42 | 11.41 | 4.6 | 195655 | 7.17248054 | CS |
| 26 | 4.69 | 128.142076503 | 3.66 | 11.41 | 3.53 | 650758 | 6.20061373 | CS |
| 52 | 2.28 | 37.5617792422 | 6.07 | 11.41 | 2.86 | 472238 | 5.8690578 | CS |
| 156 | -3.05 | -26.7543859649 | 11.4 | 14.789 | 1.77 | 269480 | 5.69351664 | CS |
| 260 | -0.65 | -7.22222222222 | 9 | 18.67 | 1.77 | 197974 | 6.71512655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716503700 | 8.35 | -0.7 | -7.73 | 9.1 | 9.16 | 8.26 | 242898 |
| 1716417300 | 9.05 | 0.28 | 3.19 | 8.86 | 9.395 | 8.7701 | 141985 |
| 1716330900 | 8.77 | 0.07 | 0.80 | 8.66 | 8.88 | 8.5372 | 106519 |
| 1716244500 | 8.7 | 0.03 | 0.35 | 8.64 | 9.0498999 | 8.45 | 326118 |
| 1715985300 | 8.67 | -0.48 | -5.25 | 9.25 | 9.28 | 8.64 | 162721 |
| 1715898900 | 9.15 | 0.05 | 0.55 | 8.97 | 9.6747 | 8.8501 | 177294 |
| 1715812500 | 9.1 | -0.39 | -4.11 | 9.5 | 9.9499 | 8.91 | 269062 |
| 1715726100 | 9.49 | -0.07 | -0.73 | 9.94 | 11.41 | 9.3 | 901750 |
| 1715639700 | 9.56 | 1.56 | 19.50 | 8.22 | 9.61 | 7.84 | 563118 |
| 1715380500 | 8 | 0.16 | 2.04 | 7.85 | 8.17 | 7.5069 | 525106 |
| 1715294100 | 7.84 | 0.23 | 3.02 | 7.73 | 7.9468 | 7.5401 | 106916 |
| 1715207700 | 7.61 | -0.04 | -0.52 | 7.62 | 7.75 | 7.52 | 86473 |
| 1715121300 | 7.65 | 0.34 | 4.65 | 7.26 | 7.79 | 7.21 | 347559 |
| 1715034900 | 7.31 | 0.05 | 0.69 | 7.25 | 7.36 | 7.1417 | 240979 |
| 1714775700 | 7.26 | 0.5 | 7.40 | 6.84 | 7.31 | 6.7095 | 301095 |
| 1714689300 | 6.76 | -0.09 | -1.31 | 6.94 | 6.97 | 6.54 | 188194 |
| 1714602900 | 6.85 | -0.12 | -1.65 | 7.04 | 7.04 | 6.7856 | 177091 |
| 1714516500 | 6.965 | -0.19 | -2.59 | 7.12 | 7.12 | 6.71 | 245726 |
| 1714430100 | 7.15 | 0.28 | 4.08 | 6.85 | 7.58 | 6.85 | 373313 |
| 1714170900 | 6.87 | 0.22 | 3.31 | 6.62 | 6.9 | 6.62 | 111046 |
| 1714084500 | 6.65 | -0.14 | -2.06 | 6.88 | 6.9499 | 6.6 | 296779 |
| 1713998100 | 6.79 | -0.06 | -0.88 | 6.81 | 6.86 | 6.65 | 114880 |
| 1713911700 | 6.85 | 0.06 | 0.88 | 6.78 | 6.95 | 6.72 | 86267 |
| 1713825300 | 6.79 | -0.19 | -2.72 | 6.95 | 7 | 6.57 | 311344 |
| 1713566100 | 6.98 | 0.08 | 1.16 | 6.87 | 7.01 | 6.78 | 125739 |
| 1713479700 | 6.9 | -0.16 | -2.27 | 7.06 | 7.06 | 6.8 | 202527 |
| 1713393300 | 7.06 | 0.06 | 0.86 | 7 | 7.135 | 6.91 | 105357 |
| 1713306900 | 7 | 0.08 | 1.16 | 6.9049 | 7.15 | 6.9049 | 86234 |
| 1713220500 | 6.92 | 0.05 | 0.73 | 6.87 | 6.955 | 6.7675 | 163636 |
| 1712961300 | 6.87 | -0.2 | -2.83 | 7 | 7.17 | 6.75 | 184162 |
| 1712874900 | 7.07 | -0.12 | -1.67 | 7.19 | 7.2 | 6.89 | 123881 |
| 1712788500 | 7.19 | 0.14 | 1.99 | 7.01 | 7.32 | 6.905 | 191078 |
| 1712702100 | 7.05 | 0.05 | 0.71 | 7 | 7.3 | 6.9053 | 95216 |
| 1712615700 | 7 | 0.27 | 4.01 | 6.75 | 7.03 | 6.45 | 196771 |
| 1712356500 | 6.73 | 0.31 | 4.83 | 6.36 | 6.76 | 6.355 | 479524 |
| 1712270100 | 6.42 | 0.26 | 4.22 | 6.08 | 6.73 | 6.08 | 414477 |
| 1712183700 | 6.16 | 0.27 | 4.58 | 5.88 | 6.19 | 5.79 | 106959 |
| 1712097300 | 5.89 | -0.02 | -0.34 | 5.705 | 5.95 | 5.6501 | 120212 |
| 1712010900 | 5.91 | -0.01 | -0.17 | 5.92 | 6.025 | 5.58 | 67978 |
| 1711665300 | 5.92 | 0.27 | 4.78 | 5.7 | 6.03 | 5.6 | 88474 |
| 1711578900 | 5.65 | 0.33 | 6.20 | 5.39 | 5.7966 | 5.28 | 210551 |
| 1711492500 | 5.32 | 0.26 | 5.14 | 4.78 | 5.47 | 4.78 | 397849 |
| 1711406100 | 5.0599999 | 0.05 | 1.00 | 5.0599999 | 5.17 | 4.913 | 246107 |
| 1711146900 | 5.01 | -0.04 | -0.79 | 5.09 | 5.09 | 4.88 | 67363 |
| 1711060500 | 5.05 | 0.09 | 1.81 | 5 | 5.0946 | 4.8907 | 77049 |
| 1710974100 | 4.96 | 0.22 | 4.64 | 4.7 | 4.99 | 4.6 | 58755 |
| 1710887700 | 4.74 | -0.01 | -0.21 | 4.71 | 4.8 | 4.7 | 54834 |
| 1710801300 | 4.75 | -0.05 | -1.04 | 4.82 | 4.82 | 4.6 | 91030 |
| 1710542100 | 4.8 | -0.1 | -2.04 | 4.87 | 4.925 | 4.69 | 109116 |
| 1710455700 | 4.9 | -0.26 | -5.04 | 5.14 | 5.14 | 4.82 | 121266 |
| 1710369300 | 5.16 | -0.04 | -0.77 | 5.22 | 5.29 | 4.96 | 147108 |
| 1710282900 | 5.2 | -0.01 | -0.19 | 5.2 | 5.33 | 5.0301 | 70200 |
| 1710196500 | 5.21 | 0.2 | 3.99 | 4.99 | 5.2699999 | 4.91 | 107541 |
| 1709940900 | 5.01 | 0.15 | 3.09 | 4.95 | 5.08 | 4.88 | 72850 |
| 1709854500 | 4.86 | -0.11 | -2.21 | 4.97 | 5.09 | 4.85 | 57234 |
| 1709768100 | 4.97 | -0.17 | -3.31 | 5.23 | 5.305 | 4.89 | 103986 |
| 1709681700 | 5.14 | -0.4 | -7.22 | 5.55 | 5.59 | 5.12 | 103056 |
| 1709595300 | 5.54 | -0.01 | -0.18 | 5.53 | 5.6128 | 5.41 | 82860 |
| 1709336100 | 5.55 | 0.28 | 5.31 | 5.42 | 5.725 | 5.21 | 179717 |
| 1709249700 | 5.2699999 | -0.45 | -7.87 | 5.86 | 6.05 | 5.2699999 | 243612 |
| 1709163300 | 5.72 | 0.05 | 0.88 | 5.74 | 5.79 | 5.54 | 145019 |
| 1709076900 | 5.67 | 0.27 | 5.00 | 5.46 | 5.82 | 5.445 | 187220 |
| 1708990500 | 5.4 | 0.22 | 4.25 | 5.17 | 5.495 | 4.99 | 119874 |
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
