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 | 0.29 | 5.05226480836 | 5.74 | 6.11 | 5.515 | 1537782 | 5.91292461 | CS |
| 4 | 0.35 | 6.16197183099 | 5.68 | 6.11 | 5.19 | 1612399 | 5.61033203 | CS |
| 12 | -0.13 | -2.11038961039 | 6.16 | 7.0397 | 5.19 | 2213109 | 6.01050715 | CS |
| 26 | -0.12 | -1.9512195122 | 6.15 | 7.605 | 5.19 | 2008496 | 6.28029355 | CS |
| 52 | -1.27 | -17.397260274 | 7.3 | 9.01 | 5.19 | 1727953 | 6.68039697 | CS |
| 156 | 5.0837 | 537.218641023 | 0.9463 | 9.01 | 0.5611 | 1638289 | 4.70310246 | CS |
| 260 | -3.75 | -38.3435582822 | 9.78 | 9.85 | 0.2426 | 2033754 | 2.9104733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 6.03 | 0.01 | 0.17 | 5.95 | 6.11 | 5.94 | 1594986 |
| 1716244800 | 6.0199999 | 0.13 | 2.21 | 5.9 | 6.11 | 5.9 | 1622098 |
| 1715985600 | 5.89 | 0.01 | 0.17 | 5.89 | 5.99 | 5.87 | 1279437 |
| 1715899200 | 5.88 | 0.16 | 2.80 | 5.72 | 5.89 | 5.72 | 1780005 |
| 1715812800 | 5.72 | -0.07 | -1.21 | 5.74 | 5.76 | 5.515 | 1412385 |
| 1715726400 | 5.79 | -0.02 | -0.34 | 5.8099999 | 5.89 | 5.76 | 1368257 |
| 1715640000 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.9 | 5.74 | 895966 |
| 1715380800 | 5.8099999 | 0.01 | 0.17 | 5.83 | 5.8999 | 5.79 | 1156412 |
| 1715294400 | 5.8 | 0.1 | 1.75 | 5.72 | 5.85 | 5.72 | 1024564 |
| 1715208000 | 5.7 | 0.08 | 1.42 | 5.57 | 5.7 | 5.55 | 1174831 |
| 1715121600 | 5.62 | 0 | 0.00 | 5.57 | 5.64 | 5.545 | 1196799 |
| 1715035200 | 5.62 | 0.08 | 1.44 | 5.57 | 5.665 | 5.55 | 1667590 |
| 1714776000 | 5.54 | 0.28 | 5.32 | 5.41 | 5.54 | 5.32 | 2449742 |
| 1714689600 | 5.26 | 0 | 0.00 | 5.29 | 5.37 | 5.24 | 2293508 |
| 1714603200 | 5.26 | -0.04 | -0.75 | 5.33 | 5.355 | 5.205 | 1224130 |
| 1714516800 | 5.3 | -0.15 | -2.75 | 5.43 | 5.44 | 5.19 | 4032195 |
| 1714430400 | 5.45 | -0.06 | -1.09 | 5.48 | 5.53 | 5.4 | 1461943 |
| 1714171200 | 5.51 | 0.06 | 1.10 | 5.5 | 5.5599999 | 5.42 | 1402187 |
| 1714084800 | 5.45 | -0.14 | -2.50 | 5.55 | 5.5599999 | 5.42 | 1523405 |
| 1713998400 | 5.59 | -0.18 | -3.12 | 5.68 | 5.75 | 5.525 | 1687539 |
| 1713912000 | 5.7699999 | 0.13 | 2.30 | 5.6 | 5.8099999 | 5.535 | 1725374 |
| 1713825600 | 5.64 | 0.12 | 2.17 | 5.5 | 5.65 | 5.425 | 1840314 |
| 1713566400 | 5.5199999 | 0.01 | 0.18 | 5.44 | 5.5599999 | 5.4 | 2921659 |
| 1713480000 | 5.51 | -0.22 | -3.84 | 5.67 | 5.7 | 5.41 | 3394680 |
| 1713393600 | 5.73 | 0.09 | 1.60 | 5.5708 | 5.99 | 5.5708 | 4525043 |
| 1713307200 | 5.64 | -0.11 | -1.91 | 5.63 | 5.75 | 5.55 | 2224180 |
| 1713220800 | 5.75 | -0.1 | -1.71 | 5.7699999 | 5.86 | 5.69 | 2732333 |
| 1712961600 | 5.85 | -0.01 | -0.17 | 5.85 | 5.965 | 5.804 | 2379452 |
| 1712875200 | 5.86 | -0.03 | -0.51 | 5.96 | 6 | 5.84 | 1506406 |
| 1712788800 | 5.89 | 0 | 0.00 | 5.82 | 5.94 | 5.82 | 1807246 |
| 1712702400 | 5.89 | 0.07 | 1.20 | 6.03 | 6.17 | 5.85 | 3091624 |
| 1712616000 | 5.82 | 0.03 | 0.52 | 5.71 | 5.89 | 5.71 | 3026401 |
| 1712356800 | 5.79 | -0.05 | -0.86 | 5.8099999 | 5.95 | 5.705 | 3087315 |
| 1712270400 | 5.84 | -0.42 | -6.71 | 5.83 | 6.05 | 5.71 | 7144122 |
| 1712184000 | 6.26 | 0.05 | 0.81 | 6.0599999 | 6.3958 | 6.0599999 | 3534163 |
| 1712097600 | 6.21 | 0.12 | 1.97 | 6.03 | 6.22 | 6 | 3263211 |
| 1712011200 | 6.09 | -0.76 | -11.09 | 6.65 | 6.65 | 6.04 | 6925035 |
| 1711665600 | 6.85 | 0.12 | 1.78 | 6.74 | 6.92 | 6.74 | 2179609 |
| 1711579200 | 6.73 | 0.22 | 3.38 | 6.53 | 6.73 | 6.45 | 1383995 |
| 1711492800 | 6.51 | 0.2 | 3.17 | 6.5199999 | 6.64 | 6.425 | 2486102 |
| 1711406400 | 6.3099999 | -0.48 | -7.07 | 6.39 | 6.53 | 6.28 | 3081618 |
| 1711147200 | 6.79 | -0.16 | -2.30 | 6.96 | 7.02 | 6.77 | 1174016 |
| 1711060800 | 6.95 | -0.04 | -0.57 | 6.94 | 6.99 | 6.88 | 1465975 |
| 1710974400 | 6.99 | 0.09 | 1.30 | 6.83 | 7.03 | 6.74 | 1366115 |
| 1710888000 | 6.9 | 0.05 | 0.73 | 6.8 | 6.955 | 6.77 | 779967 |
| 1710801600 | 6.85 | 0.02 | 0.29 | 6.94 | 6.94 | 6.775 | 862185 |
| 1710542400 | 6.83 | 0.01 | 0.15 | 6.82 | 7.0397 | 6.82 | 2722650 |
| 1710456000 | 6.82 | 0.19 | 2.87 | 6.64 | 6.87 | 6.59 | 2426636 |
| 1710369600 | 6.63 | 0.21 | 3.27 | 6.45 | 6.65 | 6.4349999 | 2945237 |
| 1710283200 | 6.42 | -0.28 | -4.18 | 6.42 | 6.48 | 6.26 | 2604702 |
| 1710196800 | 6.7 | 0.17 | 2.60 | 6.62 | 6.76 | 6.5199999 | 2554621 |
| 1709941200 | 6.53 | -0.04 | -0.61 | 6.54 | 6.6 | 6.475 | 1674129 |
| 1709854800 | 6.57 | 0.29 | 4.62 | 6.44 | 6.595 | 6.36 | 1943263 |
| 1709768400 | 6.28 | 0.35 | 5.90 | 6.25 | 6.46 | 6.245 | 2570874 |
| 1709682000 | 5.93 | -0.1 | -1.66 | 5.99 | 6.11 | 5.92 | 2722481 |
| 1709595600 | 6.03 | -0.16 | -2.58 | 6.05 | 6.13 | 5.995 | 1956570 |
| 1709336400 | 6.19 | 0.17 | 2.82 | 6.0599999 | 6.26 | 6.0599999 | 1479926 |
| 1709250000 | 6.0199999 | 0.07 | 1.18 | 5.99 | 6.08 | 5.96 | 1140131 |
| 1709163600 | 5.95 | -0.22 | -3.57 | 6.16 | 6.19 | 5.91 | 1676121 |
| 1709077200 | 6.17 | -0.13 | -2.06 | 6.35 | 6.3949999 | 6.16 | 1702653 |
| 1708990800 | 6.3 | 0.09 | 1.45 | 6.33 | 6.4464 | 6.25 | 1182713 |
| 1708731600 | 6.21 | -0.27 | -4.17 | 6.33 | 6.34 | 6.19 | 1636173 |
| 1708645200 | 6.48 | 0.03 | 0.47 | 6.5 | 6.545 | 6.22 | 1975129 |
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
