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 | -0.11 | -2.34541577825 | 4.69 | 4.73 | 4.36 | 3341161 | 4.52188581 | CS |
| 4 | -1.17 | -20.347826087 | 5.75 | 5.89 | 4.145 | 6724456 | 5.17573821 | CS |
| 12 | -1.77 | -27.874015748 | 6.35 | 6.72 | 4.145 | 4480116 | 5.69077025 | CS |
| 26 | -2.29 | -33.3333333333 | 6.87 | 6.89 | 4.145 | 3925394 | 5.87528244 | CS |
| 52 | -1.6 | -25.8899676375 | 6.18 | 9.74 | 4.145 | 2883632 | 6.54450487 | CS |
| 156 | 0.83 | 22.1333333333 | 3.75 | 9.74 | 2.84 | 1855340 | 5.79024912 | CS |
| 260 | -7.37 | -61.6736401674 | 11.95 | 12.45 | 2.84 | 2662530 | 6.81271929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 4.41 | -0.12 | -2.65 | 4.45 | 4.4795999 | 4.36 | 3169779 |
| 1744929600 | 4.53 | -0.02 | -0.44 | 4.5199999 | 4.68 | 4.445 | 3537641 |
| 1744843200 | 4.55 | -0.04 | -0.87 | 4.57 | 4.6849999 | 4.465 | 3187582 |
| 1744756800 | 4.59 | -0.12 | -2.55 | 4.69 | 4.73 | 4.5721 | 3469642 |
| 1744670400 | 4.71 | 0.34 | 7.78 | 4.45 | 4.8099999 | 4.41 | 4835169 |
| 1744411200 | 4.37 | -0.01 | -0.23 | 4.38 | 4.4 | 4.1449999 | 4691925 |
| 1744324800 | 4.38 | -0.33 | -7.01 | 4.7 | 4.7 | 4.2325 | 7730557 |
| 1744238400 | 4.71 | 0.09 | 1.95 | 4.5199999 | 4.8397 | 4.2699999 | 10734174 |
| 1744152000 | 4.62 | -0.31 | -6.29 | 5.14 | 5.16 | 4.57 | 7708486 |
| 1744065600 | 4.93 | -0.6 | -10.85 | 5.53 | 5.79 | 4.87 | 10229364 |
| 1743806400 | 5.53 | -0.03 | -0.54 | 5.43 | 5.57 | 5.265 | 6559665 |
| 1743720000 | 5.5599999 | -0.23 | -3.97 | 5.68 | 5.89 | 5.54 | 6124588 |
| 1743633600 | 5.79 | 0.44 | 8.22 | 5.38 | 5.83 | 5.38 | 30270196 |
| 1743547200 | 5.35 | -0.11 | -2.01 | 5.54 | 5.55 | 5.3 | 4500327 |
| 1743460800 | 5.46 | -0.16 | -2.85 | 5.5599999 | 5.605 | 5.4 | 6171686 |
| 1743201600 | 5.62 | -0.07 | -1.23 | 5.73 | 5.73 | 5.51 | 2982031 |
| 1743115200 | 5.69 | 0.03 | 0.53 | 5.62 | 5.7 | 5.59 | 2897358 |
| 1743028800 | 5.66 | -0.01 | -0.18 | 5.68 | 5.715 | 5.59 | 2947428 |
| 1742942400 | 5.67 | -0.11 | -1.90 | 5.75 | 5.805 | 5.64 | 5791699 |
| 1742856000 | 5.78 | -0.09 | -1.53 | 5.91 | 5.94 | 5.78 | 4319184 |
| 1742596800 | 5.87 | -0.05 | -0.84 | 5.89 | 5.94 | 5.775 | 5852484 |
| 1742510400 | 5.92 | -0.09 | -1.50 | 5.96 | 6.13 | 5.89 | 4452760 |
| 1742424000 | 6.01 | -0.1 | -1.64 | 6.1 | 6.17 | 5.92 | 3113389 |
| 1742337600 | 6.11 | -0.09 | -1.45 | 6.19 | 6.24 | 6.09 | 2685555 |
| 1742251200 | 6.2 | 0.25 | 4.20 | 5.95 | 6.26 | 5.95 | 2694094 |
| 1741992000 | 5.95 | 0.17 | 2.94 | 5.91 | 5.97 | 5.79 | 2793136 |
| 1741905600 | 5.78 | -0.06 | -1.03 | 5.86 | 5.88 | 5.66 | 4926056 |
| 1741819200 | 5.84 | -0.12 | -2.01 | 6.03 | 6.07 | 5.78 | 4675558 |
| 1741732800 | 5.96 | -0.04 | -0.67 | 5.96 | 6.0983 | 5.89 | 4428265 |
| 1741646400 | 6 | -0.39 | -6.10 | 6.29 | 6.33 | 5.925 | 4209871 |
| 1741390800 | 6.39 | 0.16 | 2.57 | 6.23 | 6.63 | 6.23 | 5726389 |
| 1741304400 | 6.23 | -0.21 | -3.26 | 6.39 | 6.475 | 6.22 | 3180789 |
| 1741218000 | 6.44 | 0.03 | 0.47 | 6.47 | 6.53 | 6.215 | 3531759 |
| 1741131600 | 6.41 | -0.16 | -2.44 | 6.48 | 6.6112 | 6.29 | 3283904 |
| 1741045200 | 6.57 | 0.29 | 4.62 | 6.44 | 6.63 | 6.3701 | 5640800 |
| 1740786000 | 6.28 | 0.2 | 3.29 | 6.13 | 6.34 | 6.0599999 | 5197367 |
| 1740699600 | 6.08 | -0.12 | -1.94 | 6.14 | 6.25 | 6 | 4523551 |
| 1740613200 | 6.2 | -0.38 | -5.78 | 5.92 | 6.22 | 5.8099999 | 7422348 |
| 1740526800 | 6.58 | 0.14 | 2.17 | 6.5 | 6.63 | 6.455 | 3514850 |
| 1740440400 | 6.44 | -0.01 | -0.16 | 6.45 | 6.53 | 6.3 | 2800989 |
| 1740181200 | 6.45 | -0.18 | -2.71 | 6.63 | 6.7 | 6.4 | 3144172 |
| 1740094800 | 6.63 | 0.07 | 1.07 | 6.57 | 6.72 | 6.53 | 2559891 |
| 1740008400 | 6.5599999 | 0.05 | 0.77 | 6.47 | 6.58 | 6.445 | 1758018 |
| 1739922000 | 6.51 | 0.12 | 1.88 | 6.39 | 6.535 | 6.335 | 1754638 |
| 1739576400 | 6.39 | 0.07 | 1.11 | 6.38 | 6.48 | 6.35 | 1824872 |
| 1739490000 | 6.32 | 0.18 | 2.93 | 6.21 | 6.43 | 6.2 | 3207169 |
| 1739403600 | 6.14 | -0.13 | -2.07 | 6.2 | 6.2 | 5.985 | 1966773 |
| 1739317200 | 6.2699999 | 0 | 0.00 | 6.24 | 6.33 | 6.17 | 3561894 |
| 1739230800 | 6.2699999 | 0 | 0.00 | 6.32 | 6.36 | 6.24 | 1791156 |
| 1738971600 | 6.2699999 | -0.02 | -0.32 | 6.2699999 | 6.3099999 | 6.12 | 5018348 |
| 1738885200 | 6.29 | 0.27 | 4.49 | 6.09 | 6.3 | 6.03 | 3482344 |
| 1738798800 | 6.0199999 | 0.05 | 0.84 | 6.0199999 | 6.09 | 5.96 | 2422236 |
| 1738712400 | 5.97 | 0.09 | 1.53 | 5.82 | 5.98 | 5.76 | 1229296 |
| 1738626000 | 5.88 | -0.15 | -2.49 | 5.87 | 5.99 | 5.8 | 1634536 |
| 1738366800 | 6.03 | -0.32 | -5.04 | 6.32 | 6.3796 | 6.03 | 2020367 |
| 1738280400 | 6.35 | 0.2 | 3.25 | 6.21 | 6.37 | 6.21 | 2692171 |
| 1738194000 | 6.15 | -0.13 | -2.07 | 6.28 | 6.33 | 6.085 | 2031446 |
| 1738107600 | 6.28 | -0.09 | -1.41 | 6.35 | 6.35 | 6.17 | 2221691 |
| 1738021200 | 6.37 | 0.22 | 3.58 | 6.04 | 6.41 | 6.04 | 3462452 |
| 1737762000 | 6.15 | -0.01 | -0.16 | 6.16 | 6.19 | 6.09 | 1751958 |
| 1737675600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737589200 | 6.16 | -0.06 | -0.96 | 6.19 | 6.21 | 6.12 | 1782046 |
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
