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 | -0.3851 | -6.77396657872 | 5.685 | 5.685 | 4.8 | 2154360 | 5.15658114 | CS |
| 4 | -0.8601 | -13.9626623377 | 6.16 | 6.32 | 4.8 | 2089878 | 5.50337833 | CS |
| 12 | 1.4699 | 38.3785900783 | 3.83 | 7.995 | 3.5768 | 1754190 | 5.56983131 | CS |
| 26 | -4.1915 | -44.161029985 | 9.4914 | 9.5 | 3.5768 | 1247260 | 5.78598909 | CS |
| 52 | -13.6301 | -72.0026413101 | 18.93 | 19.203 | 3.5768 | 11425006 | 12.51396731 | CS |
| 156 | -102.4001 | -95.0790157846 | 107.7 | 165 | 3.5768 | 15220217 | 43.22320421 | CS |
| 260 | -81.7001 | -93.9081609195 | 87 | 883.188 | 3.5768 | 20680282 | 165.65069602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 5.3099999 | 0.15 | 2.91 | 5.18 | 5.42 | 5.15 | 1809950 |
| 1752791700 | 5.16 | 0.17 | 3.41 | 5.04 | 5.25 | 4.98 | 2019840 |
| 1752705300 | 4.99 | -0.15 | -2.92 | 5.16 | 5.1904 | 4.8 | 3580605 |
| 1752618900 | 5.14 | -0.11 | -2.10 | 5.26 | 5.35 | 5.07 | 1318947 |
| 1752532500 | 5.25 | -0.12 | -2.23 | 5.33 | 5.38 | 5.1 | 1756258 |
| 1752273300 | 5.37 | -0.37 | -6.45 | 5.6849999 | 5.6849999 | 5.32 | 2096149 |
| 1752186900 | 5.74 | 0.14 | 2.50 | 5.99 | 6.32 | 5.7011 | 5941811 |
| 1752100500 | 5.6 | 0.3 | 5.66 | 5.36 | 5.75 | 5.23 | 3947834 |
| 1752014100 | 5.3 | 0.09 | 1.73 | 5.28 | 5.35 | 5.11 | 1257117 |
| 1751927700 | 5.21 | -0.29 | -5.27 | 5.59 | 5.65 | 5.19 | 1297617 |
| 1751576640 | 5.5 | 0.18 | 3.38 | 5.48 | 5.67 | 5.3934 | 1092644 |
| 1751495700 | 5.32 | 0.1 | 1.92 | 5.2201 | 5.36 | 5.19 | 848371 |
| 1751409300 | 5.22 | -0.39 | -6.95 | 5.54 | 5.62 | 5.18 | 1622251 |
| 1751322900 | 5.61 | 0.1 | 1.81 | 5.79 | 5.95 | 5.47 | 2003782 |
| 1751063700 | 5.51 | -0.45 | -7.55 | 6 | 6 | 5.4601 | 3757341 |
| 1750977300 | 5.96 | 0.16 | 2.76 | 5.855 | 6.05 | 5.76 | 1115312 |
| 1750890900 | 5.8 | -0.13 | -2.19 | 5.97 | 5.98 | 5.755 | 1021810 |
| 1750804500 | 5.93 | 0.05 | 0.85 | 5.95 | 6.19 | 5.83 | 1599875 |
| 1750718100 | 5.88 | -0.08 | -1.34 | 5.85 | 6.0346 | 5.61 | 1201722 |
| 1750458900 | 5.96 | -0.12 | -1.97 | 6.16 | 6.2699999 | 5.73 | 2228390 |
| 1750286100 | 6.08 | 0.18 | 3.05 | 6.0599999 | 6.42 | 5.7699999 | 3531216 |
| 1750199700 | 5.9 | -1.04 | -14.99 | 6.8 | 6.86 | 5.87 | 1885113 |
| 1750113300 | 6.94 | 0.91 | 15.09 | 6.13 | 7.15 | 6.07 | 2421841 |
| 1749854100 | 6.03 | -0.29 | -4.59 | 6.18 | 6.35 | 6.01 | 866191 |
| 1749767700 | 6.32 | -0.32 | -4.82 | 6.58 | 6.65 | 6.22 | 1280323 |
| 1749681300 | 6.64 | -0.08 | -1.19 | 6.97 | 7.06 | 6.57 | 1516245 |
| 1749594900 | 6.72 | -0.75 | -10.04 | 7.775 | 7.775 | 6.7 | 2708724 |
| 1749508500 | 7.47 | 1 | 15.46 | 6.87 | 7.995 | 6.82 | 3968531 |
| 1749249300 | 6.47 | 1.27 | 24.42 | 5.46 | 7.48 | 5.41 | 12051790 |
| 1749162900 | 5.2 | -0.44 | -7.80 | 5.66 | 5.6896 | 5.16 | 1191052 |
| 1749076500 | 5.64 | 0.01 | 0.18 | 5.6449999 | 5.9082 | 5.4818 | 1071433 |
| 1748990100 | 5.63 | 0.69 | 13.97 | 5.015 | 5.85 | 4.89 | 1543059 |
| 1748903700 | 4.94 | -0.17 | -3.33 | 5.1 | 5.12 | 4.86 | 671295 |
| 1748644500 | 5.11 | -0.1 | -1.92 | 5.13 | 5.43 | 4.9617 | 1172560 |
| 1748558100 | 5.21 | -0.4 | -7.13 | 5.7 | 5.84 | 5.2 | 1002934 |
| 1748471700 | 5.61 | -0.17 | -2.94 | 5.76 | 5.8099999 | 5.41 | 1254901 |
| 1748385300 | 5.78 | 0.3 | 5.47 | 5.48 | 5.84 | 4.8099999 | 3000347 |
| 1748039700 | 5.48 | 0.9 | 19.65 | 4.5 | 5.54 | 4.46 | 3138903 |
| 1747953300 | 4.58 | 0.36 | 8.53 | 4.2 | 4.6 | 4.04 | 1000495 |
| 1747866900 | 4.22 | -0.36 | -7.86 | 4.5199999 | 4.63 | 4.1811 | 864404 |
| 1747780500 | 4.58 | -0.3 | -6.15 | 4.89 | 4.89 | 4.57 | 735002 |
| 1747694100 | 4.88 | 0.76 | 18.45 | 4.0599999 | 4.9 | 3.93 | 1707464 |
| 1747434900 | 4.12 | 0.07 | 1.73 | 4.05 | 4.19 | 3.97 | 1852479 |
| 1747348500 | 4.05 | 0.02 | 0.50 | 4.0199999 | 4.08 | 3.89 | 564259 |
| 1747262100 | 4.03 | -0.25 | -5.84 | 4.3099999 | 4.3963 | 4.01 | 1043516 |
| 1747175700 | 4.28 | -0.3 | -6.55 | 4.66 | 4.75 | 4.26 | 715242 |
| 1747089300 | 4.58 | 0.3 | 7.01 | 4.48 | 4.71 | 4.47 | 898403 |
| 1746830100 | 4.28 | 0.09 | 2.15 | 4.2 | 4.6031 | 4.2 | 969108 |
| 1746743700 | 4.19 | 0.34 | 8.83 | 3.91 | 4.21 | 3.88 | 950330 |
| 1746657300 | 3.85 | 0.11 | 2.94 | 3.72 | 3.86 | 3.66 | 628247 |
| 1746570900 | 3.74 | -0.02 | -0.53 | 3.801 | 3.86 | 3.5768 | 987327 |
| 1746484500 | 3.76 | -0.28 | -6.82 | 4.07 | 4.07 | 3.74 | 788417 |
| 1746225300 | 4.035 | -0.05 | -1.10 | 4.115 | 4.18 | 4.0199999 | 439313 |
| 1746138900 | 4.08 | -0.02 | -0.49 | 4.12 | 4.32 | 4.05 | 637631 |
| 1746052500 | 4.1 | 0.01 | 0.24 | 4.11 | 4.11 | 3.85 | 606141 |
| 1745966100 | 4.09 | 0.05 | 1.24 | 4.075 | 4.1859 | 3.9044 | 571975 |
| 1745879700 | 4.04 | 0.22 | 5.76 | 3.92 | 4.23 | 3.915 | 880045 |
| 1745620500 | 3.82 | -0.03 | -0.78 | 3.83 | 3.9169 | 3.67 | 735119 |
| 1745534100 | 3.85 | 0.12 | 3.22 | 3.78 | 3.91 | 3.73 | 809308 |
| 1745447700 | 3.73 | 0 | 0.00 | 3.845 | 3.97 | 3.7 | 875377 |
| 1745361300 | 3.73 | -0.12 | -3.12 | 3.89 | 4.045 | 3.71 | 1088931 |
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
