We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -4.27892234548 | 6.31 | 6.35 | 5.63 | 7559180 | 5.92266158 | CS |
| 4 | -1.39 | -18.7079407806 | 7.43 | 7.6 | 5.63 | 5313885 | 6.48174098 | CS |
| 12 | -1.47 | -19.5739014647 | 7.51 | 8.1 | 5.63 | 3821370 | 7.05187359 | CS |
| 26 | -0.91 | -13.0935251799 | 6.95 | 9.88 | 5.63 | 3563968 | 7.72741763 | CS |
| 52 | -1.54 | -20.3166226913 | 7.58 | 11.12 | 5.63 | 3460219 | 8.33540566 | CS |
| 156 | -4.4 | -42.1455938697 | 10.44 | 17.8875 | 5.63 | 2913864 | 9.28368344 | CS |
| 260 | 3.4125 | 129.876308278 | 2.6275 | 17.8875 | 2.3875 | 2063957 | 8.83665605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 5.97 | 0.28 | 4.92 | 5.75 | 6.0599999 | 5.75 | 8998900 |
| 1714080540 | 5.69 | -0.18 | -3.07 | 5.87 | 5.88 | 5.63 | 9805300 |
| 1713994200 | 5.87 | -0.24 | -3.93 | 6.12 | 6.15 | 5.85 | 9293600 |
| 1713907800 | 6.11 | -0.11 | -1.77 | 6.12 | 6.23 | 6.07 | 4898900 |
| 1713821340 | 6.22 | -0.07 | -1.11 | 6.3099999 | 6.35 | 6.18 | 4799200 |
| 1713562200 | 6.29 | 0.01 | 0.16 | 6.26 | 6.45 | 6.24 | 6628900 |
| 1713475800 | 6.28 | -0.12 | -1.88 | 6.39 | 6.55 | 6.22 | 6100500 |
| 1713389400 | 6.4 | 0.08 | 1.27 | 6.41 | 6.63 | 6.38 | 6258700 |
| 1713302940 | 6.32 | -0.18 | -2.77 | 6.39 | 6.47 | 6.19 | 6047500 |
| 1713216600 | 6.5 | -0.52 | -7.41 | 7.03 | 7.03 | 6.45 | 5854700 |
| 1712957400 | 7.02 | -0.13 | -1.82 | 7.15 | 7.22 | 6.94 | 3988800 |
| 1712870940 | 7.15 | -0.06 | -0.83 | 7.18 | 7.33 | 7.11 | 3736100 |
| 1712784540 | 7.21 | -0.32 | -4.25 | 7.5 | 7.5 | 7.14 | 4051800 |
| 1712698140 | 7.53 | 0.3 | 4.15 | 7.28 | 7.6 | 7.28 | 3761300 |
| 1712611740 | 7.23 | 0.22 | 3.14 | 7.02 | 7.28 | 7.01 | 2524400 |
| 1712352600 | 7.01 | -0.16 | -2.23 | 7.07 | 7.19 | 7 | 2541700 |
| 1712266140 | 7.17 | 0.2 | 2.87 | 7.04 | 7.33 | 7.01 | 3858400 |
| 1712179740 | 6.97 | -0.07 | -0.99 | 7.04 | 7.13 | 6.81 | 5551200 |
| 1712093400 | 7.04 | -0.19 | -2.63 | 7.19 | 7.2 | 7 | 4155400 |
| 1712006940 | 7.23 | -0.26 | -3.47 | 7.43 | 7.54 | 7.19 | 3422400 |
| 1711661400 | 7.49 | 0.29 | 4.03 | 7.16 | 7.57 | 7.06 | 7253000 |
| 1711574940 | 7.2 | -0.54 | -6.98 | 7.62 | 7.83 | 7.03 | 11013500 |
| 1711488540 | 7.74 | 0.04 | 0.52 | 7.69 | 7.92 | 7.64 | 2856100 |
| 1711402140 | 7.7 | -0.08 | -1.03 | 7.8 | 7.83 | 7.64 | 1642000 |
| 1711143000 | 7.78 | -0.24 | -2.99 | 8 | 8.03 | 7.7 | 2392100 |
| 1711056600 | 8.02 | -0.01 | -0.12 | 8.0399999 | 8.09 | 7.98 | 1698400 |
| 1710970200 | 8.03 | 0.3 | 3.88 | 7.72 | 8.1 | 7.68 | 3749200 |
| 1710883740 | 7.73 | 0.14 | 1.84 | 7.59 | 7.77 | 7.39 | 5185000 |
| 1710797400 | 7.59 | -0.11 | -1.43 | 7.71 | 7.83 | 7.58 | 3890700 |
| 1710538200 | 7.7 | 0 | 0.00 | 7.7 | 7.77 | 7.6 | 3218100 |
| 1710451740 | 7.7 | -0.25 | -3.14 | 7.9 | 7.94 | 7.66 | 1699800 |
| 1710365400 | 7.95 | 0.2 | 2.58 | 7.77 | 7.95 | 7.67 | 1655900 |
| 1710278940 | 7.75 | 0.21 | 2.79 | 7.69 | 7.91 | 7.65 | 2008900 |
| 1710192600 | 7.54 | -0.02 | -0.26 | 7.54 | 7.7 | 7.48 | 2300400 |
| 1709933400 | 7.56 | -0.1 | -1.31 | 7.61 | 7.85 | 7.48 | 2726800 |
| 1709847000 | 7.66 | 0.02 | 0.26 | 7.65 | 7.7 | 7.55 | 1930400 |
| 1709760540 | 7.64 | -0.01 | -0.13 | 7.71 | 7.81 | 7.63 | 2322500 |
| 1709674200 | 7.65 | 0.09 | 1.19 | 7.6 | 7.88 | 7.59 | 1882600 |
| 1709587740 | 7.56 | -0.2 | -2.58 | 7.76 | 7.94 | 7.56 | 2708500 |
| 1709328600 | 7.76 | 0.07 | 0.91 | 7.7 | 7.89 | 7.68 | 2239000 |
| 1709242200 | 7.69 | -0.12 | -1.54 | 7.79 | 7.88 | 7.63 | 2961900 |
| 1709155800 | 7.81 | -0.28 | -3.46 | 8.06 | 8.06 | 7.81 | 2655600 |
| 1709069400 | 8.09 | 0.42 | 5.48 | 7.71 | 8.09 | 7.71 | 3292900 |
| 1708983000 | 7.67 | 0.06 | 0.79 | 7.61 | 7.8 | 7.53 | 2274400 |
| 1708723800 | 7.61 | -0.1 | -1.30 | 7.7 | 7.74 | 7.56 | 1794500 |
| 1708637400 | 7.71 | 0.16 | 2.12 | 7.62 | 7.76 | 7.57 | 2647200 |
| 1708550940 | 7.55 | -0.13 | -1.69 | 7.68 | 7.68 | 7.48 | 2115100 |
| 1708464600 | 7.68 | 0.42 | 5.79 | 7.25 | 7.68 | 7.16 | 3161500 |
| 1708378200 | 7.26 | -0.17 | -2.29 | 7.43 | 7.44 | 7.22 | 2104500 |
| 1708119000 | 7.43 | 0.08 | 1.09 | 7.39 | 7.45 | 7.18 | 4542600 |
| 1708032600 | 7.35 | 0.1 | 1.38 | 7.27 | 7.39 | 7.25 | 2511500 |
| 1707946200 | 7.25 | -0.12 | -1.63 | 7.3 | 7.32 | 7.19 | 1651200 |
| 1707514200 | 7.37 | -0.15 | -1.99 | 7.52 | 7.64 | 7.37 | 2240600 |
| 1707427800 | 7.52 | -0.24 | -3.09 | 7.76 | 7.76 | 7.36 | 3036500 |
| 1707341400 | 7.76 | 0.26 | 3.47 | 7.45 | 7.8 | 7.39 | 3258400 |
| 1707255000 | 7.5 | 0.1 | 1.35 | 7.46 | 7.68 | 7.42 | 2847900 |
| 1707168600 | 7.4 | -0.12 | -1.60 | 7.51 | 7.58 | 7.24 | 4071200 |
| 1706909400 | 7.52 | -0.08 | -1.05 | 7.61 | 7.75 | 7.43 | 3353900 |
| 1706822940 | 7.6 | -0.21 | -2.69 | 7.81 | 7.92 | 7.57 | 3820100 |
| 1706736600 | 7.81 | 0.21 | 2.76 | 7.61 | 8.06 | 7.6 | 3798900 |
| 1706650200 | 7.6 | -0.1 | -1.30 | 7.72 | 7.72 | 7.57 | 2310000 |
| 1706563800 | 7.7 | -0.15 | -1.91 | 7.85 | 7.89 | 7.67 | 2380400 |
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
