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 | 0.45 | 7.47508305648 | 6.02 | 6.47 | 5.7 | 3562696 | 6.03359165 | CS |
| 4 | -1.67 | -20.515970516 | 8.14 | 8.2 | 5.7 | 3874342 | 6.71037101 | CS |
| 12 | -2.82 | -30.3552206674 | 9.29 | 12.48 | 5.7 | 4479953 | 8.65654934 | CS |
| 26 | -2.68 | -29.2896174863 | 9.15 | 14.78 | 5.7 | 4328880 | 10.06788438 | CS |
| 52 | -6.32 | -49.4136043784 | 12.79 | 23.9 | 5.7 | 5205349 | 12.92541673 | CS |
| 156 | -15.03 | -69.9069767442 | 21.5 | 39.43 | 5.7 | 3704404 | 13.72292478 | CS |
| 260 | -15.03 | -69.9069767442 | 21.5 | 39.43 | 5.7 | 3704404 | 13.72292478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 6.46 | 0.62 | 10.62 | 5.85 | 6.47 | 5.82 | 4817381 |
| 1714084500 | 5.84 | -0.18 | -2.99 | 5.87 | 5.92 | 5.7 | 3705506 |
| 1713998100 | 6.0199999 | -0.01 | -0.17 | 6.05 | 6.21 | 5.86 | 2598986 |
| 1713911700 | 6.03 | 0.05 | 0.84 | 5.98 | 6.41 | 5.96 | 2786662 |
| 1713825300 | 5.98 | -0.28 | -4.47 | 6.25 | 6.29 | 5.8 | 4428355 |
| 1713566100 | 6.26 | 0.25 | 4.16 | 6.0199999 | 6.34 | 5.94 | 4360210 |
| 1713479700 | 6.01 | -0.62 | -9.35 | 6.66 | 6.68 | 5.865 | 13088268 |
| 1713393300 | 6.63 | -0.26 | -3.77 | 6.97 | 7.125 | 6.61 | 4719878 |
| 1713306900 | 6.89 | 0.19 | 2.84 | 7.02 | 7.25 | 6.75 | 8202745 |
| 1713220500 | 6.7 | -0.61 | -8.34 | 7.29 | 7.37 | 6.64 | 4839987 |
| 1712961300 | 7.31 | -0.03 | -0.41 | 7.23 | 7.41 | 7.16 | 2919401 |
| 1712874900 | 7.34 | 0.2 | 2.80 | 7.2 | 7.39 | 7.06 | 2618318 |
| 1712788500 | 7.14 | -0.55 | -7.15 | 7.37 | 7.41 | 7.06 | 4103330 |
| 1712702100 | 7.69 | 0.3 | 4.06 | 7.39 | 7.878 | 7.33 | 2617500 |
| 1712615700 | 7.39 | -0.16 | -2.12 | 7.61 | 7.71 | 7.32 | 2579513 |
| 1712356500 | 7.55 | -0.18 | -2.33 | 7.63 | 7.805 | 7.53 | 1827057 |
| 1712270100 | 7.73 | 0.12 | 1.58 | 7.77 | 8.2 | 7.6892 | 3340057 |
| 1712183700 | 7.61 | 0.01 | 0.13 | 7.6 | 7.74 | 7.41 | 2042092 |
| 1712097300 | 7.6 | -0.31 | -3.92 | 7.69 | 7.75 | 7.52 | 2311388 |
| 1712010900 | 7.91 | -0.1 | -1.25 | 8.14 | 8.14 | 7.81 | 1939283 |
| 1711665300 | 8.01 | -0.02 | -0.25 | 7.99 | 8.21 | 7.79 | 2816233 |
| 1711578900 | 8.03 | 0.4 | 5.24 | 7.74 | 8.09 | 7.65 | 3580566 |
| 1711492500 | 7.63 | -0.22 | -2.80 | 7.92 | 8 | 7.62 | 4130953 |
| 1711406100 | 7.85 | -0.37 | -4.50 | 8.22 | 8.2899999 | 7.81 | 3622272 |
| 1711146900 | 8.22 | -0.46 | -5.30 | 8.6 | 8.6099 | 8.15 | 3255333 |
| 1711060500 | 8.68 | 0.27 | 3.21 | 8.49 | 9.03 | 8.31 | 5672924 |
| 1710974100 | 8.41 | 0.61 | 7.75 | 7.8 | 8.615 | 7.69 | 6236647 |
| 1710887700 | 7.805 | 0.48 | 6.48 | 7.27 | 8.005 | 7.15 | 5494977 |
| 1710801300 | 7.33 | -0.51 | -6.51 | 7.9 | 7.9 | 7.05 | 8788772 |
| 1710542100 | 7.84 | 0.08 | 1.03 | 7.66 | 7.98 | 7.63 | 4951754 |
| 1710455700 | 7.76 | -0.17 | -2.14 | 8.14 | 8.16 | 7.52 | 8211119 |
| 1710369300 | 7.93 | -1.09 | -12.08 | 8.91 | 9.115 | 7.34 | 13853554 |
| 1710282900 | 9.02 | 0.02 | 0.22 | 8.99 | 9.14 | 8.84 | 3463107 |
| 1710196500 | 9 | -0.09 | -0.99 | 9.11 | 9.17 | 8.86 | 2926096 |
| 1709940900 | 9.09 | -0.21 | -2.26 | 9.35 | 9.74 | 9.02 | 4277751 |
| 1709854500 | 9.3 | -0.07 | -0.75 | 9.45 | 9.53 | 9.24 | 2749783 |
| 1709768100 | 9.3699999 | 0.01 | 0.11 | 9.55 | 9.6199999 | 9.25 | 2818571 |
| 1709681700 | 9.36 | -0.32 | -3.31 | 9.51 | 9.58 | 9.31 | 3506431 |
| 1709595300 | 9.68 | -0.06 | -0.62 | 9.74 | 9.82 | 9.34 | 3453467 |
| 1709336100 | 9.74 | -0.01 | -0.10 | 9.75 | 9.9949999 | 9.505 | 3146266 |
| 1709249700 | 9.75 | 0.29 | 3.07 | 9.83 | 10.17 | 9.71 | 4749062 |
| 1709163300 | 9.46 | -0.63 | -6.24 | 9.9 | 9.91 | 9.42 | 4217664 |
| 1709076900 | 10.09 | 0.38 | 3.91 | 9.88 | 10.21 | 9.555 | 4037890 |
| 1708990500 | 9.71 | 0.16 | 1.68 | 9.5 | 9.8101 | 9.23 | 3793600 |
| 1708731300 | 9.55 | -0.17 | -1.75 | 9.9 | 9.93 | 9.5 | 4395540 |
| 1708644900 | 9.72 | -1.01 | -9.41 | 10.8 | 11.44 | 9.65 | 7866879 |
| 1708558500 | 10.73 | -1.05 | -8.91 | 10.71 | 11.84 | 10.57 | 8431176 |
| 1708472100 | 11.78 | -0.46 | -3.76 | 12.48 | 12.48 | 11.39 | 7210218 |
| 1708126500 | 12.24 | 0.54 | 4.62 | 11.57 | 12.33 | 11.36 | 4854330 |
| 1708040100 | 11.7 | -0.03 | -0.26 | 11.92 | 11.94 | 11.41 | 2723201 |
| 1707953700 | 11.73 | 0.58 | 5.20 | 11.56 | 11.795 | 11.26 | 2666494 |
| 1707867300 | 11.15 | -0.9 | -7.47 | 11.197 | 11.54 | 11.03 | 4159496 |
| 1707780900 | 12.05 | 0.2 | 1.69 | 11.82 | 12.29 | 11.66 | 4706160 |
| 1707521700 | 11.85 | 1.15 | 10.75 | 11.44 | 11.9 | 11.13 | 7644991 |
| 1707435300 | 10.7 | 0.98 | 10.08 | 9.71 | 10.79 | 9.61 | 5632203 |
| 1707348900 | 9.72 | -0.12 | -1.22 | 9.85 | 9.89 | 9.56 | 2012509 |
| 1707262500 | 9.84 | 0.7 | 7.66 | 9.09 | 9.84 | 8.9331 | 3966941 |
| 1707176100 | 9.14 | -0.52 | -5.38 | 9.5 | 9.5 | 9.08 | 3393094 |
| 1706916900 | 9.66 | 0.24 | 2.55 | 9.2899999 | 9.7449999 | 8.95 | 3364442 |
| 1706830500 | 9.42 | 0.11 | 1.18 | 9.4 | 9.5175 | 9.02 | 4572894 |
| 1706744100 | 9.31 | -0.46 | -4.71 | 9.75 | 10.04 | 9.2899999 | 3534077 |
| 1706657700 | 9.77 | -0.24 | -2.40 | 9.93 | 9.985 | 9.66 | 2477772 |
| 1706571300 | 10.01 | 0.35 | 3.62 | 9.715 | 10.16 | 9.61 | 3505472 |
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
