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 | 0.44 | 7.20130932897 | 6.11 | 6.59 | 5.99 | 846342 | 6.32716841 | CS |
| 4 | -0.28 | -4.09956076135 | 6.83 | 7.07 | 5.72 | 1253451 | 6.2495397 | CS |
| 12 | -0.36 | -5.20984081042 | 6.91 | 7.8 | 5.265 | 1379708 | 6.43425064 | CS |
| 26 | -15.05 | -69.6759259259 | 21.6 | 28.2 | 5.265 | 12516832 | 17.13085674 | CS |
| 52 | -26.05 | -79.9079754601 | 32.6 | 54.6 | 5.265 | 11470115 | 26.44262625 | CS |
| 156 | -403.25 | -98.401659346 | 409.8 | 433.6 | 5.265 | 12243487 | 105.53402 | CS |
| 260 | -234.25 | -97.2799003322 | 240.8 | 1256 | 5.265 | 14706031 | 338.84562989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 6.59 | 0.34 | 5.44 | 6.28 | 6.59 | 6.1334 | 1516502 |
| 1728686400 | 6.25 | 0.12 | 1.96 | 6.11 | 6.3 | 6.11 | 847369 |
| 1728600000 | 6.13 | -0.01 | -0.16 | 6.0891 | 6.17 | 5.99 | 490757 |
| 1728513600 | 6.14 | -0.03 | -0.49 | 6.2 | 6.405 | 6.0599999 | 654392 |
| 1728427200 | 6.17 | 0.02 | 0.33 | 6.11 | 6.24 | 6.05 | 632358 |
| 1728340800 | 6.15 | 0.05 | 0.82 | 6.12 | 6.15 | 5.945 | 795891 |
| 1728081600 | 6.1 | 0.27 | 4.63 | 5.8878 | 6.16 | 5.8257 | 1187462 |
| 1727995200 | 5.83 | -0.2 | -3.32 | 5.9 | 5.9696 | 5.74 | 1188416 |
| 1727908800 | 6.03 | 0.19 | 3.25 | 5.84 | 6.065 | 5.72 | 1219086 |
| 1727822400 | 5.84 | -0.26 | -4.26 | 6.04 | 6.08 | 5.83 | 1001083 |
| 1727735520 | 6.1 | -0.12 | -1.93 | 6.2 | 6.2 | 5.985 | 1148381 |
| 1727476800 | 6.22 | 0.19 | 3.15 | 6.17 | 6.4 | 6.12 | 866864 |
| 1727390400 | 6.03 | 0.19 | 3.25 | 6 | 6.2 | 5.93 | 1205256 |
| 1727304000 | 5.84 | -0.26 | -4.26 | 6.1 | 6.1449999 | 5.83 | 1147521 |
| 1727217600 | 6.1 | 0.01 | 0.16 | 6.2 | 6.32 | 6.03 | 994743 |
| 1727131200 | 6.09 | -0.19 | -3.03 | 6.28 | 6.3099999 | 6.01 | 1228641 |
| 1726872000 | 6.28 | -0.22 | -3.38 | 6.45 | 6.45 | 6.16 | 3735484 |
| 1726785600 | 6.5 | -0.09 | -1.37 | 6.85 | 6.86 | 6.47 | 1158990 |
| 1726699200 | 6.59 | -0.38 | -5.45 | 6.96 | 7.07 | 6.59 | 1410618 |
| 1726612800 | 6.97 | -0.19 | -2.65 | 6.93 | 7.01 | 6.42 | 2036068 |
| 1726526400 | 7.16 | 0.17 | 2.43 | 7.04 | 7.23 | 6.89 | 1719871 |
| 1726267200 | 6.99 | 0.71 | 11.31 | 6.4 | 7.095 | 6.37 | 2161491 |
| 1726180800 | 6.28 | 0.04 | 0.64 | 6.2701 | 6.445 | 6.1116 | 915715 |
| 1726094400 | 6.24 | 0.32 | 5.41 | 5.84 | 6.24 | 5.7699999 | 868363 |
| 1726008000 | 5.92 | -0.07 | -1.17 | 5.85 | 5.98 | 5.75 | 643218 |
| 1725921600 | 5.99 | 0.15 | 2.57 | 5.97 | 6.096 | 5.86 | 723278 |
| 1725662400 | 5.84 | -0.2 | -3.31 | 6.07 | 6.11 | 5.735 | 956701 |
| 1725576000 | 6.04 | -0.25 | -3.97 | 6.4 | 6.47 | 6.01 | 837050 |
| 1725489600 | 6.29 | 0.13 | 2.11 | 6.16 | 6.5 | 6.09 | 690623 |
| 1725403200 | 6.16 | -0.53 | -7.92 | 6.5199999 | 6.55 | 6.0199999 | 1081223 |
| 1725057600 | 6.69 | 0.11 | 1.67 | 6.64 | 6.8388 | 6.55 | 728929 |
| 1724971200 | 6.58 | 0.16 | 2.49 | 6.54 | 6.78 | 6.4 | 733687 |
| 1724884800 | 6.42 | -0.4 | -5.87 | 6.75 | 6.88 | 6.33 | 1194735 |
| 1724798400 | 6.82 | -0.23 | -3.26 | 7 | 7.03 | 6.74 | 791629 |
| 1724712000 | 7.05 | -0.07 | -0.98 | 7.21 | 7.355 | 6.97 | 1350737 |
| 1724452800 | 7.12 | 0.45 | 6.75 | 6.81 | 7.12 | 6.77 | 1277048 |
| 1724366400 | 6.67 | -0.34 | -4.85 | 7 | 7.07 | 6.655 | 1243489 |
| 1724280000 | 7.01 | 0.5 | 7.68 | 6.6 | 7.22 | 6.5339 | 1938802 |
| 1724193600 | 6.51 | -0.31 | -4.55 | 6.86 | 7.11 | 6.48 | 1243796 |
| 1724107200 | 6.82 | 0.25 | 3.81 | 6.64 | 6.88 | 6.47 | 966342 |
| 1723848000 | 6.57 | -0.28 | -4.09 | 7.145 | 7.33 | 6.41 | 2549721 |
| 1723761600 | 6.85 | 0.64 | 10.31 | 6.32 | 6.91 | 6.32 | 2263253 |
| 1723675200 | 6.21 | 0.04 | 0.65 | 6.29 | 6.29 | 5.96 | 873588 |
| 1723588800 | 6.17 | 0.35 | 6.01 | 5.922 | 6.28 | 5.9 | 1046998 |
| 1723502400 | 5.82 | -0.32 | -5.21 | 6.215 | 6.29 | 5.76 | 1308698 |
| 1723243200 | 6.14 | 0.13 | 2.16 | 6.09 | 6.43 | 6.0222 | 1210161 |
| 1723156800 | 6.01 | 0.74 | 14.04 | 5.8 | 6.37 | 5.73 | 3090118 |
| 1723070400 | 5.2699999 | -0.37 | -6.56 | 5.84 | 5.86 | 5.265 | 1865349 |
| 1722984000 | 5.64 | -0.3 | -5.05 | 5.98 | 6.01 | 5.6 | 1322714 |
| 1722897600 | 5.94 | -0.07 | -1.16 | 5.38 | 6.0599999 | 5.3 | 1704451 |
| 1722638400 | 6.01 | -0.39 | -6.09 | 6.0599999 | 6.55 | 6 | 1568553 |
| 1722552000 | 6.4 | -0.71 | -9.99 | 7.12 | 7.12 | 5.85 | 3097092 |
| 1722465600 | 7.11 | 0.05 | 0.71 | 7.12 | 7.8 | 7.01 | 2118825 |
| 1722379200 | 7.06 | -0.03 | -0.42 | 7.16 | 7.35 | 6.865 | 1146354 |
| 1722292800 | 7.09 | -0.36 | -4.83 | 7.46 | 7.58 | 7.09 | 1695093 |
| 1722033600 | 7.45 | 0.73 | 10.86 | 6.87 | 7.48 | 6.775 | 2395396 |
| 1721947200 | 6.72 | 0.26 | 4.02 | 6.4 | 6.99 | 6.4 | 1332039 |
| 1721860800 | 6.46 | -0.4 | -5.83 | 6.72 | 6.99 | 6.44 | 1429252 |
| 1721774400 | 6.86 | -0.17 | -2.35 | 6.91 | 7.14 | 6.825 | 1540860 |
| 1721688000 | 7.025 | 0.57 | 8.75 | 6.5 | 7.095 | 6.44 | 2903592 |
| 1721428800 | 6.46 | -0.1 | -1.52 | 6.28 | 6.6 | 6.249 | 1902545 |
| 1721342400 | 6.5599999 | -0.59 | -8.25 | 7.19 | 7.205 | 6.5199999 | 3944837 |
| 1721256000 | 7.15 | -0.89 | -11.07 | 7.9899 | 8.2872 | 7 | 4483095 |
| 1721169600 | 8.0399999 | 0.49 | 6.49 | 7.66 | 8.075 | 7.535 | 2953429 |
| 1721083200 | 7.55 | -0.62 | -7.59 | 8.1 | 8.11 | 7.35 | 3828148 |
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
