We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -6.5371024735 | 5.66 | 5.66 | 5.23 | 338080 | 5.45940547 | CS |
| 4 | -0.67 | -11.2416107383 | 5.96 | 5.96 | 5.23 | 498763 | 5.62858112 | CS |
| 12 | -2.11753518 | -28.5862318375 | 7.40753518 | 7.50751419 | 5.23 | 468917 | 6.12697607 | CS |
| 26 | -3.75355522 | -41.5053054765 | 9.04355522 | 9.99790025 | 5.23 | 440267 | 7.06912438 | CS |
| 52 | -4.42614124 | -45.5545172787 | 9.71614124 | 12.0247473 | 5.23 | 348979 | 8.32840777 | CS |
| 156 | -3.98078023 | -42.9389989973 | 9.27078023 | 14.36062036 | 5.23 | 265492 | 9.51513225 | CS |
| 260 | -3.98078023 | -42.9389989973 | 9.27078023 | 14.36062036 | 5.23 | 265492 | 9.51513225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715635800 | 5.29 | -0.03 | -0.56 | 5.4 | 5.4 | 5.23 | 258800 |
| 1715376600 | 5.32 | -0.16 | -2.92 | 5.44 | 5.49 | 5.32 | 458900 |
| 1715290140 | 5.48 | -0.03 | -0.54 | 5.53 | 5.53 | 5.4 | 361800 |
| 1715203800 | 5.51 | -0.02 | -0.36 | 5.53 | 5.62 | 5.37 | 243700 |
| 1715117400 | 5.53 | 0 | 0.00 | 5.53 | 5.5599999 | 5.42 | 266500 |
| 1715031000 | 5.53 | -0.12 | -2.12 | 5.66 | 5.66 | 5.46 | 359500 |
| 1714771800 | 5.65 | 0 | 0.00 | 5.71 | 5.83 | 5.6 | 634500 |
| 1714685400 | 5.65 | 0.04 | 0.71 | 5.64 | 5.8 | 5.6 | 189200 |
| 1714512600 | 5.61 | -0.24 | -4.10 | 5.93 | 5.93 | 5.6 | 251700 |
| 1714426200 | 5.85 | 0.1 | 1.74 | 5.8 | 5.93 | 5.6 | 271700 |
| 1714167000 | 5.75 | 0.01 | 0.17 | 5.71 | 5.84 | 5.61 | 582100 |
| 1714080540 | 5.74 | 0.15 | 2.68 | 5.59 | 5.96 | 5.5 | 977600 |
| 1713994200 | 5.59 | -0.2 | -3.45 | 5.8 | 5.8 | 5.59 | 238200 |
| 1713907800 | 5.79 | 0.16 | 2.84 | 5.62 | 5.82 | 5.5199999 | 881800 |
| 1713821340 | 5.63 | 0.04 | 0.72 | 5.6 | 5.74 | 5.48 | 587700 |
| 1713562200 | 5.59 | -0.02 | -0.36 | 5.59 | 5.73 | 5.54 | 351500 |
| 1713475800 | 5.61 | -0.02 | -0.36 | 5.59 | 5.69 | 5.5 | 294900 |
| 1713389400 | 5.63 | 0.15 | 2.74 | 5.55 | 5.75 | 5.55 | 980700 |
| 1713302940 | 5.48 | -0.14 | -2.49 | 5.62 | 5.7 | 5.48 | 498800 |
| 1713216600 | 5.62 | -0.27 | -4.58 | 5.96 | 5.96 | 5.55 | 1045700 |
| 1712957400 | 5.8896721 | 0.08 | 1.41 | 5.8169601 | 5.8896721 | 5.6988031 | 491583 |
| 1712870940 | 5.8078711 | -0.05 | -0.93 | 5.9078501 | 5.9078501 | 5.6715361 | 979755 |
| 1712784540 | 5.8624051 | -0.13 | -2.12 | 5.9442061 | 5.9896511 | 5.8351381 | 382880 |
| 1712698140 | 5.9896511 | -0.09 | -1.49 | 6.1350751 | 6.3623001 | 5.8987611 | 524480 |
| 1712611740 | 6.0805411 | 0.45 | 7.90 | 5.6442691 | 6.2350541 | 5.6442691 | 1393112 |
| 1712352600 | 5.6351801 | -0.14 | -2.36 | 5.7715151 | 5.8805831 | 5.6351801 | 1194960 |
| 1712266140 | 5.7715151 | -0.12 | -2.01 | 5.8805831 | 5.9351171 | 5.7624261 | 514908 |
| 1712179740 | 5.8896721 | -0.07 | -1.22 | 6.0896301 | 6.0896301 | 5.8078711 | 676312 |
| 1712093400 | 5.9623841 | -0.16 | -2.67 | 6.1805201 | 6.1805201 | 5.8805831 | 667290 |
| 1712006940 | 6.1259861 | -0.1 | -1.61 | 6.2623211 | 6.3623001 | 6.1259861 | 612828 |
| 1711661400 | 6.2259651 | -0.09 | -1.44 | 6.2804991 | 6.3623001 | 6.1805201 | 548135 |
| 1711574940 | 6.3168551 | -0.04 | -0.57 | 6.3532111 | 6.3532111 | 6.1350751 | 692155 |
| 1711488540 | 6.3532111 | -0.03 | -0.43 | 6.3804781 | 6.3804781 | 6.2532321 | 458246 |
| 1711402140 | 6.3804781 | -0.15 | -2.23 | 6.5440801 | 6.5531691 | 6.3350331 | 936076 |
| 1711143000 | 6.5259021 | -0.03 | -0.42 | 6.5895251 | 6.6258811 | 6.3895671 | 263285 |
| 1711056600 | 6.5531691 | -0.08 | -1.23 | 6.5713471 | 6.6440591 | 6.5259021 | 321927 |
| 1710970200 | 6.6349701 | -0.15 | -2.28 | 6.8167501 | 6.8167501 | 6.5986141 | 286610 |
| 1710883740 | 6.7894831 | 0.11 | 1.63 | 6.6804151 | 6.8076611 | 6.5804361 | 284189 |
| 1710797400 | 6.6804151 | -0.09 | -1.34 | 6.7076821 | 6.8076611 | 6.6440591 | 198701 |
| 1710538200 | 6.7713051 | -0.07 | -1.06 | 6.8440171 | 6.9530851 | 6.5440801 | 305644 |
| 1710451740 | 6.8440171 | -0.17 | -2.46 | 6.9894411 | 7.0076191 | 6.7349491 | 313235 |
| 1710365400 | 7.0167081 | 0.11 | 1.58 | 6.9803521 | 7.0167081 | 6.9076401 | 343822 |
| 1710278940 | 6.9076401 | 0.15 | 2.29 | 6.8803731 | 7.0348861 | 6.8531061 | 384860 |
| 1710192600 | 6.7531271 | -0.08 | -1.20 | 6.7622161 | 7.0167081 | 6.7531271 | 253273 |
| 1709933400 | 6.8349281 | -0.03 | -0.40 | 6.7622161 | 7.0712421 | 6.7258601 | 369787 |
| 1709847000 | 6.8621951 | 0.31 | 4.72 | 6.5622581 | 6.8621951 | 6.5622581 | 205083 |
| 1709760540 | 6.5531691 | -0.08 | -1.23 | 6.6713261 | 6.6713261 | 6.4622791 | 254153 |
| 1709674200 | 6.6349701 | 0.07 | 1.11 | 6.5804361 | 6.6440591 | 6.5077241 | 202442 |
| 1709587740 | 6.5622581 | -0.19 | -2.83 | 6.7076821 | 6.7076821 | 6.5531691 | 188469 |
| 1709328600 | 6.7531271 | 0.15 | 2.34 | 6.6713261 | 6.7713051 | 6.5986141 | 278028 |
| 1709242200 | 6.5986141 | -0.14 | -2.02 | 6.7985721 | 6.7985721 | 6.5077241 | 331059 |
| 1709155800 | 6.7349491 | -0.18 | -2.63 | 6.9985301 | 7.0167081 | 6.5713471 | 459896 |
| 1709069400 | 6.9167291 | 0.23 | 3.40 | 6.7258601 | 6.9167291 | 6.6440591 | 295742 |
| 1708983000 | 6.6895041 | 0.15 | 2.22 | 6.6440591 | 6.7258601 | 6.4895461 | 297282 |
| 1708723800 | 6.5440801 | -0.36 | -5.26 | 6.9167291 | 7.0076191 | 6.3804781 | 1314226 |
| 1708637400 | 6.9076401 | -0.38 | -5.24 | 7.2802891 | 7.2802891 | 6.6440591 | 1160193 |
| 1708550940 | 7.2893781 | -0.2 | -2.67 | 7.4984251 | 7.4984251 | 7.1621321 | 596545 |
| 1708464600 | 7.4893361 | 0.2 | 2.74 | 7.3530011 | 7.5075141 | 7.1712211 | 215205 |
| 1708378200 | 7.2893781 | -0.14 | -1.84 | 7.4075351 | 7.4257131 | 7.1621321 | 300473 |
| 1708119000 | 7.4257131 | 0.23 | 3.16 | 7.1984881 | 7.4711581 | 7.0621531 | 820002 |
| 1708032600 | 7.1984881 | 0.15 | 2.19 | 7.1621321 | 7.2348441 | 6.9803521 | 293981 |
| 1707946200 | 7.0439751 | -0.02 | -0.26 | 7.0530641 | 7.0985091 | 6.9530851 | 183078 |
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
