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 | -0.12 | -2.04081632653 | 5.88 | 6.03 | 5.49 | 467347 | 5.75558685 | CS |
| 4 | -0.96 | -14.2857142857 | 6.72 | 7.02 | 5.49 | 704058 | 6.18874675 | CS |
| 12 | -1.94 | -25.1948051948 | 7.7 | 9.3283 | 5.49 | 701921 | 7.11266843 | CS |
| 26 | 1.21 | 26.5934065934 | 4.55 | 9.87 | 3.8 | 884684 | 7.03863467 | CS |
| 52 | -4.67 | -44.7746883988 | 10.43 | 12.31 | 3.8 | 1013751 | 7.84910176 | CS |
| 156 | -14.34 | -71.3432835821 | 20.1 | 28.7 | 3.8 | 776823 | 10.62519068 | CS |
| 260 | -14.34 | -71.3432835821 | 20.1 | 28.7 | 3.8 | 776823 | 10.62519068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.76 | 0.13 | 2.31 | 5.69 | 5.76 | 5.59 | 277809 |
| 1714084500 | 5.63 | -0.03 | -0.53 | 5.58 | 5.7503 | 5.49 | 541272 |
| 1713998100 | 5.66 | -0.15 | -2.58 | 5.78 | 5.8099999 | 5.65 | 477762 |
| 1713911700 | 5.8099999 | 0.01 | 0.17 | 5.8099999 | 6.03 | 5.79 | 376789 |
| 1713825300 | 5.8 | -0.12 | -2.03 | 5.83 | 5.89 | 5.695 | 523233 |
| 1713566100 | 5.92 | -0.04 | -0.67 | 5.88 | 5.995 | 5.75 | 421927 |
| 1713479700 | 5.96 | 0.04 | 0.68 | 5.85 | 6.07 | 5.71 | 674717 |
| 1713393300 | 5.92 | -0.05 | -0.84 | 6.0199999 | 6.1195 | 5.91 | 709469 |
| 1713306900 | 5.97 | -0.05 | -0.83 | 5.98 | 6.2332 | 5.82 | 2269244 |
| 1713220500 | 6.0199999 | -0.15 | -2.43 | 6.17 | 6.2699999 | 5.87 | 1394395 |
| 1712961300 | 6.17 | -0.13 | -2.06 | 6.23 | 6.25 | 6.12 | 465540 |
| 1712874900 | 6.3 | 0.05 | 0.80 | 6.28 | 6.42 | 6.23 | 354777 |
| 1712788500 | 6.25 | -0.66 | -9.55 | 6.53 | 6.64 | 6.21 | 575701 |
| 1712702100 | 6.91 | 0.21 | 3.13 | 6.69 | 7.02 | 6.66 | 563823 |
| 1712615700 | 6.7 | 0.16 | 2.45 | 6.62 | 6.75 | 6.49 | 730839 |
| 1712356500 | 6.54 | 0.05 | 0.77 | 6.45 | 6.62 | 6.361 | 582134 |
| 1712270100 | 6.49 | -0.07 | -1.07 | 6.68 | 6.915 | 6.48 | 948275 |
| 1712183700 | 6.5599999 | 0.04 | 0.61 | 6.45 | 6.59 | 6.39 | 497798 |
| 1712097300 | 6.5199999 | -0.18 | -2.69 | 6.61 | 6.65 | 6.425 | 843661 |
| 1712010900 | 6.7 | -0.01 | -0.15 | 6.72 | 6.96 | 6.47 | 540170 |
| 1711665300 | 6.71 | 0.08 | 1.21 | 6.6 | 6.795 | 6.6 | 684001 |
| 1711578900 | 6.63 | 0.34 | 5.41 | 6.23 | 6.67 | 6.23 | 533857 |
| 1711492500 | 6.29 | -0.1 | -1.56 | 6.49 | 6.49 | 6.16 | 966850 |
| 1711406100 | 6.39 | -0.08 | -1.24 | 6.54 | 6.595 | 6.345 | 495008 |
| 1711146900 | 6.47 | -0.14 | -2.12 | 6.65 | 6.68 | 6.41 | 747175 |
| 1711060500 | 6.61 | -0.09 | -1.34 | 6.82 | 6.93 | 6.6 | 677948 |
| 1710974100 | 6.7 | 0 | 0.00 | 6.7 | 6.82 | 6.28 | 957670 |
| 1710887700 | 6.7 | -0.1 | -1.47 | 6.73 | 6.855 | 6.55 | 781727 |
| 1710801300 | 6.8 | -0.15 | -2.16 | 6.99 | 6.99 | 6.5199999 | 990013 |
| 1710542100 | 6.95 | 0.13 | 1.91 | 6.73 | 7.01 | 6.68 | 1332968 |
| 1710455700 | 6.82 | 0.08 | 1.19 | 6.75 | 6.88 | 6.58 | 983522 |
| 1710369300 | 6.74 | -0.12 | -1.75 | 6.83 | 6.88 | 6.66 | 933016 |
| 1710282900 | 6.86 | -0.36 | -4.99 | 7.07 | 7.21 | 6.855 | 738978 |
| 1710196500 | 7.22 | 0.1 | 1.40 | 7.12 | 7.27 | 6.81 | 1110126 |
| 1709940900 | 7.12 | -0.04 | -0.49 | 7.3 | 7.4 | 6.88 | 958042 |
| 1709854500 | 7.155 | 0.09 | 1.20 | 7.07 | 7.35 | 7.06 | 497792 |
| 1709768100 | 7.07 | -1.07 | -13.14 | 8.08 | 8.175 | 7.05 | 805570 |
| 1709681700 | 8.14 | -0.33 | -3.90 | 8.33 | 8.44 | 7.93 | 515763 |
| 1709595300 | 8.47 | -0.68 | -7.43 | 9.3283 | 9.3283 | 8.06 | 1088557 |
| 1709336100 | 9.15 | 1.45 | 18.83 | 7.96 | 9.17 | 7.645 | 1279109 |
| 1709249700 | 7.7 | -1.04 | -11.90 | 8.9 | 9.07 | 7.54 | 1452367 |
| 1709163300 | 8.74 | -0.11 | -1.24 | 8.63 | 8.875 | 8.21 | 691673 |
| 1709076900 | 8.85 | 0.08 | 0.91 | 8.86 | 8.965 | 8.71 | 584056 |
| 1708990500 | 8.77 | 0.05 | 0.57 | 8.72 | 8.9599 | 8.64 | 478888 |
| 1708731300 | 8.72 | 0.23 | 2.71 | 8.34 | 8.73 | 8.34 | 291277 |
| 1708644900 | 8.49 | 0.04 | 0.47 | 8.42 | 8.555 | 8.41 | 396411 |
| 1708558500 | 8.45 | 0.07 | 0.84 | 8.32 | 8.465 | 8.15 | 419710 |
| 1708472100 | 8.38 | -0.13 | -1.53 | 8.3 | 8.41 | 8.1357 | 539336 |
| 1708126500 | 8.51 | -0.21 | -2.41 | 8.65 | 8.84 | 8.27 | 677811 |
| 1708040100 | 8.72 | 0.27 | 3.20 | 8.63 | 8.83 | 8.46 | 715288 |
| 1707953700 | 8.45 | 0.55 | 6.96 | 8.08 | 8.48 | 8.005 | 358689 |
| 1707867300 | 7.9 | -0.74 | -8.56 | 7.9 | 8.18 | 7.695 | 579430 |
| 1707780900 | 8.64 | 0.36 | 4.35 | 8.2899999 | 8.71 | 8.16 | 671981 |
| 1707521700 | 8.28 | 0.1 | 1.22 | 8.21 | 8.38 | 8.16 | 429282 |
| 1707435300 | 8.18 | 0.32 | 4.07 | 7.93 | 8.38 | 7.84 | 522321 |
| 1707348900 | 7.86 | -0.08 | -1.01 | 7.98 | 7.98 | 7.725 | 302292 |
| 1707262500 | 7.94 | 0.31 | 4.06 | 7.58 | 7.94 | 7.56 | 392677 |
| 1707176100 | 7.63 | -0.25 | -3.17 | 7.73 | 7.82 | 7.6091 | 389859 |
| 1706916900 | 7.88 | 0.07 | 0.90 | 7.7 | 7.95 | 7.55 | 395275 |
| 1706830500 | 7.81 | 0.26 | 3.44 | 7.59 | 7.83 | 7.37 | 789209 |
| 1706744100 | 7.55 | -0.72 | -8.71 | 8.24 | 8.265 | 7.525 | 753957 |
| 1706657700 | 8.27 | -0.49 | -5.59 | 8.7 | 8.86 | 8.26 | 400664 |
| 1706571300 | 8.76 | 0.28 | 3.30 | 8.46 | 8.7899999 | 7.8973 | 516457 |
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
