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 | -0.175 | -2.92397660819 | 5.985 | 6.44 | 5.715 | 429904 | 6.03139651 | CS |
| 4 | -0.11 | -1.85810810811 | 5.92 | 7.52 | 5.715 | 786730 | 6.47306663 | CS |
| 12 | -0.11 | -1.85810810811 | 5.92 | 7.52 | 5.26 | 534768 | 6.08968105 | CS |
| 26 | -0.61 | -9.5015576324 | 6.42 | 8.25 | 5.26 | 545346 | 6.40538991 | CS |
| 52 | -2.76 | -32.2053675613 | 8.57 | 11.38 | 5.26 | 548939 | 7.2971775 | CS |
| 156 | -19.26 | -76.8248903071 | 25.07 | 32 | 5.26 | 381980 | 13.51908316 | CS |
| 260 | -14.58 | -71.5056400196 | 20.39 | 32 | 5.26 | 337038 | 13.96309903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.8099999 | 0.03 | 0.52 | 5.78 | 6.44 | 5.76 | 313347 |
| 1714084500 | 5.78 | -0.09 | -1.53 | 5.8 | 5.845 | 5.715 | 369926 |
| 1713998100 | 5.87 | -0.16 | -2.65 | 5.99 | 6.03 | 5.83 | 583334 |
| 1713911700 | 6.03 | -0.24 | -3.75 | 6.29 | 6.3 | 6 | 379009 |
| 1713825300 | 6.265 | 0 | 0.08 | 6.3 | 6.3949999 | 6.19 | 336227 |
| 1713566100 | 6.26 | 0.14 | 2.29 | 5.985 | 6.2699999 | 5.985 | 479291 |
| 1713479700 | 6.12 | -0.21 | -3.32 | 6.35 | 6.38 | 6.11 | 806891 |
| 1713393300 | 6.33 | -0.18 | -2.76 | 6.5199999 | 6.55 | 6.3000999 | 490691 |
| 1713306900 | 6.51 | 0.2 | 3.17 | 6.28 | 6.555 | 6.245 | 503993 |
| 1713220500 | 6.3099999 | -0.06 | -0.94 | 6.41 | 6.42 | 6.25 | 596541 |
| 1712961300 | 6.37 | -0.43 | -6.32 | 6.76 | 6.9 | 6.32 | 608810 |
| 1712874900 | 6.8 | -0.05 | -0.73 | 6.84 | 7.0256 | 6.785 | 761621 |
| 1712788500 | 6.85 | -0.12 | -1.72 | 6.8 | 7.045 | 6.8 | 573604 |
| 1712702100 | 6.97 | 0.36 | 5.45 | 7.01 | 7.165 | 6.8412 | 1296923 |
| 1712615700 | 6.61 | -0.42 | -5.97 | 7.14 | 7.19 | 6.6 | 1217347 |
| 1712356500 | 7.03 | 0.63 | 9.84 | 6.98 | 7.52 | 6.79 | 2072902 |
| 1712270100 | 6.4 | 0.32 | 5.26 | 6.4 | 7.2 | 6.35 | 1386957 |
| 1712183700 | 6.08 | -0.11 | -1.78 | 6.15 | 6.365 | 6.07 | 862912 |
| 1712097300 | 6.19 | 0.36 | 6.17 | 5.98 | 6.3 | 5.98 | 850854 |
| 1712010900 | 5.83 | -0.04 | -0.68 | 5.92 | 6.05 | 5.76 | 551619 |
| 1711665300 | 5.87 | 0.17 | 2.98 | 5.73 | 5.9 | 5.73 | 428809 |
| 1711578900 | 5.7 | 0.3 | 5.56 | 5.47 | 5.71 | 5.45 | 505387 |
| 1711492500 | 5.4 | 0.13 | 2.47 | 5.32 | 5.475 | 5.3 | 381691 |
| 1711406100 | 5.2699999 | -0.09 | -1.68 | 5.36 | 5.495 | 5.26 | 334226 |
| 1711146900 | 5.36 | -0.16 | -2.90 | 5.53 | 5.55 | 5.35 | 269057 |
| 1711060500 | 5.5199999 | -0.07 | -1.25 | 5.59 | 5.725 | 5.51 | 337113 |
| 1710974100 | 5.59 | 0.04 | 0.72 | 5.55 | 5.66 | 5.5 | 289971 |
| 1710887700 | 5.55 | 0.16 | 2.97 | 5.37 | 5.605 | 5.3099999 | 276494 |
| 1710801300 | 5.39 | 0.02 | 0.37 | 5.37 | 5.535 | 5.2699999 | 532799 |
| 1710542100 | 5.37 | -0.04 | -0.74 | 5.41 | 5.47 | 5.36 | 683071 |
| 1710455700 | 5.41 | -0.15 | -2.70 | 5.6 | 5.63 | 5.37 | 423515 |
| 1710369300 | 5.5599999 | 0.07 | 1.28 | 5.49 | 5.615 | 5.4501 | 300370 |
| 1710282900 | 5.49 | 0.02 | 0.37 | 5.5 | 5.53 | 5.345 | 385671 |
| 1710196500 | 5.47 | -0.2 | -3.53 | 5.67 | 5.69 | 5.43 | 340883 |
| 1709940900 | 5.67 | -0.08 | -1.39 | 5.8099999 | 5.88 | 5.655 | 333159 |
| 1709854500 | 5.75 | 0.18 | 3.23 | 5.61 | 5.795 | 5.585 | 332692 |
| 1709768100 | 5.57 | -0.05 | -0.89 | 5.65 | 5.9 | 5.51 | 489460 |
| 1709681700 | 5.62 | 0.08 | 1.44 | 5.55 | 5.75 | 5.55 | 361508 |
| 1709595300 | 5.54 | 0.04 | 0.73 | 5.53 | 5.69 | 5.38 | 772078 |
| 1709336100 | 5.5 | 0.01 | 0.18 | 5.51 | 5.5599999 | 5.265 | 660475 |
| 1709249700 | 5.49 | -0.24 | -4.19 | 5.82 | 5.8606 | 5.49 | 548546 |
| 1709163300 | 5.73 | -0.26 | -4.34 | 5.97 | 5.97 | 5.73 | 274812 |
| 1709076900 | 5.99 | 0.15 | 2.57 | 5.84 | 6 | 5.815 | 380908 |
| 1708990500 | 5.84 | 0.05 | 0.86 | 5.75 | 5.91 | 5.72 | 305340 |
| 1708731300 | 5.79 | -0.2 | -3.34 | 5.97 | 5.97 | 5.78 | 331206 |
| 1708644900 | 5.99 | 0.1 | 1.70 | 5.99 | 6.12 | 5.765 | 868004 |
| 1708558500 | 5.89 | -0.18 | -2.97 | 6.13 | 6.13 | 5.8 | 613606 |
| 1708472100 | 6.07 | -0.12 | -1.94 | 6.12 | 6.195 | 6.035 | 486100 |
| 1708126500 | 6.19 | 0.02 | 0.32 | 6.1 | 6.325 | 6 | 409983 |
| 1708040100 | 6.17 | 0.08 | 1.31 | 6.15 | 6.325 | 6.15 | 417553 |
| 1707953700 | 6.09 | 0.11 | 1.84 | 6.03 | 6.1 | 5.95 | 394205 |
| 1707867300 | 5.98 | -0.24 | -3.86 | 6.0199999 | 6.0599999 | 5.92 | 559548 |
| 1707780900 | 6.22 | 0.13 | 2.13 | 6.11 | 6.29 | 6.09 | 313355 |
| 1707521700 | 6.09 | -0.06 | -0.98 | 6.15 | 6.18 | 6.05 | 225744 |
| 1707435300 | 6.15 | 0.07 | 1.15 | 6.07 | 6.21 | 6.01 | 285008 |
| 1707348900 | 6.08 | 0.14 | 2.36 | 5.95 | 6.11 | 5.9 | 214112 |
| 1707262500 | 5.94 | 0.08 | 1.37 | 5.85 | 5.975 | 5.84 | 292756 |
| 1707176100 | 5.86 | -0.07 | -1.18 | 5.87 | 5.92 | 5.765 | 390326 |
| 1706916900 | 5.93 | -0.08 | -1.33 | 5.92 | 6.0199999 | 5.87 | 309532 |
| 1706830500 | 6.01 | 0.11 | 1.86 | 5.94 | 6.04 | 5.83 | 279130 |
| 1706744100 | 5.9 | -0.07 | -1.17 | 6.01 | 6.11 | 5.88 | 571920 |
| 1706657700 | 5.97 | -0.2 | -3.24 | 6.13 | 6.13 | 5.96 | 302400 |
| 1706571300 | 6.17 | 0.15 | 2.49 | 6 | 6.17 | 5.97 | 362413 |
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
