We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1615 | 2.69166666667 | 6 | 6.24 | 5.61 | 9964172 | 5.92411111 | CS |
| 4 | 0.1315 | 2.1807628524 | 6.03 | 6.63 | 5.435 | 10234164 | 6.02448264 | CS |
| 12 | 0.3015 | 5.14505119454 | 5.86 | 6.63 | 4.93 | 10349945 | 5.79432997 | CS |
| 26 | 0.7115 | 13.0550458716 | 5.45 | 7.58 | 4.93 | 12926575 | 6.27189953 | CS |
| 52 | -1.7585 | -22.2032828283 | 7.92 | 7.97 | 3.42 | 15135695 | 5.64459372 | CS |
| 156 | -9.3085 | -60.1712992889 | 15.47 | 16.645 | 3.42 | 11507540 | 8.14501224 | CS |
| 260 | -13.3285 | -68.3863519754 | 19.49 | 21.96 | 3.42 | 10578355 | 10.24761313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 6.21 | 0.18 | 2.99 | 6.11 | 6.24 | 6.0199999 | 10896878 |
| 1721946900 | 6.03 | 0.35 | 6.16 | 5.68 | 6.21 | 5.61 | 13181110 |
| 1721860500 | 5.68 | -0.24 | -4.05 | 5.89 | 5.975 | 5.66 | 12041505 |
| 1721774100 | 5.92 | -0.15 | -2.47 | 6.01 | 6.08 | 5.91 | 9113476 |
| 1721687700 | 6.07 | 0.09 | 1.51 | 5.9 | 6.13 | 5.82 | 7953022 |
| 1721428500 | 5.98 | -0.04 | -0.66 | 6 | 6.01 | 5.87 | 7531746 |
| 1721342100 | 6.0199999 | -0.28 | -4.44 | 6.3 | 6.35 | 6.01 | 9310532 |
| 1721255700 | 6.3 | -0.24 | -3.67 | 6.39 | 6.63 | 6.28 | 19143119 |
| 1721169300 | 6.54 | 0.31 | 4.98 | 6.29 | 6.57 | 6.2699999 | 14480548 |
| 1721082900 | 6.23 | 0.13 | 2.13 | 6.1 | 6.42 | 6.094 | 14500239 |
| 1720823700 | 6.1 | 0.2 | 3.39 | 5.92 | 6.19 | 5.91 | 17439837 |
| 1720737300 | 5.9 | 0.18 | 3.15 | 5.6 | 5.97 | 5.4349999 | 15870402 |
| 1720650900 | 5.72 | 0.02 | 0.35 | 5.75 | 5.825 | 5.6849999 | 8737597 |
| 1720564500 | 5.7 | -0.17 | -2.90 | 5.83 | 5.85 | 5.64 | 8034227 |
| 1720478100 | 5.87 | 0.03 | 0.51 | 5.89 | 5.93 | 5.78 | 5078702 |
| 1720218900 | 5.84 | -0.12 | -2.01 | 5.92 | 5.98 | 5.83 | 5483329 |
| 1720040640 | 5.96 | 0.12 | 2.05 | 5.88 | 6.0199999 | 5.85 | 3104668 |
| 1719959700 | 5.84 | 0.04 | 0.69 | 5.83 | 5.95 | 5.8 | 5275065 |
| 1719873300 | 5.8 | -0.1 | -1.69 | 6.03 | 6.12 | 5.7699999 | 7935831 |
| 1719614100 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1719527700 | 5.9 | 0.16 | 2.79 | 5.75 | 5.94 | 5.67 | 5025091 |
| 1719441300 | 5.74 | 0.06 | 1.06 | 5.61 | 5.8 | 5.55 | 7501453 |
| 1719354900 | 5.68 | -0.22 | -3.73 | 5.84 | 5.9 | 5.66 | 8222336 |
| 1719268500 | 5.9 | 0.16 | 2.79 | 5.73 | 5.96 | 5.73 | 8386722 |
| 1719009300 | 5.74 | 0.06 | 1.06 | 5.69 | 5.82 | 5.59 | 10973483 |
| 1718922900 | 5.68 | 0.02 | 0.35 | 5.66 | 5.83 | 5.63 | 13958078 |
| 1718750100 | 5.66 | 0.1 | 1.80 | 5.55 | 5.69 | 5.54 | 6227960 |
| 1718663700 | 5.5599999 | 0.11 | 2.02 | 5.46 | 5.58 | 5.3949999 | 6887641 |
| 1718404500 | 5.45 | -0.07 | -1.27 | 5.45 | 5.515 | 5.38 | 8291640 |
| 1718318100 | 5.5199999 | -0.21 | -3.66 | 5.73 | 5.73 | 5.4 | 12535256 |
| 1718231700 | 5.73 | 0.26 | 4.75 | 5.53 | 5.775 | 5.525 | 10046637 |
| 1718145300 | 5.47 | -0.12 | -2.15 | 5.53 | 5.58 | 5.45 | 6155695 |
| 1718058900 | 5.59 | 0.03 | 0.54 | 5.48 | 5.625 | 5.43 | 7929715 |
| 1717799700 | 5.5599999 | 0.07 | 1.28 | 5.4 | 5.8 | 5.37 | 13568218 |
| 1717713300 | 5.49 | -0.01 | -0.18 | 5.49 | 5.5199999 | 5.375 | 12367401 |
| 1717626900 | 5.5 | 0.04 | 0.73 | 5.47 | 5.57 | 5.37 | 9797817 |
| 1717540500 | 5.46 | -0.17 | -3.02 | 5.61 | 5.695 | 5.42 | 14007479 |
| 1717454100 | 5.63 | 0.04 | 0.72 | 5.76 | 6.0599999 | 5.58 | 18631305 |
| 1717194900 | 5.59 | 0.27 | 5.08 | 5.37 | 5.62 | 5.32 | 14769836 |
| 1717108500 | 5.32 | 0.14 | 2.70 | 5.22 | 5.37 | 5.18 | 9501879 |
| 1717022100 | 5.18 | -0.19 | -3.54 | 5.15 | 5.19 | 4.93 | 15812425 |
| 1716935700 | 5.37 | -0.08 | -1.47 | 5.46 | 5.505 | 5.33 | 10929469 |
| 1716590100 | 5.45 | -0.15 | -2.68 | 5.62 | 5.64 | 5.35 | 13485883 |
| 1716503700 | 5.6 | -0.16 | -2.78 | 5.76 | 5.76 | 5.55 | 8782675 |
| 1716417300 | 5.76 | 0.09 | 1.59 | 5.68 | 5.8099999 | 5.61 | 6701042 |
| 1716330900 | 5.67 | -0.17 | -2.91 | 5.82 | 5.83 | 5.65 | 6808273 |
| 1716244500 | 5.84 | -0.2 | -3.31 | 6.05 | 6.09 | 5.8099999 | 9415587 |
| 1715985300 | 6.04 | -0.07 | -1.15 | 6.14 | 6.19 | 6.03 | 12912987 |
| 1715898900 | 6.11 | 0.02 | 0.33 | 6.09 | 6.17 | 6.01 | 6258049 |
| 1715812500 | 6.09 | -0.27 | -4.25 | 6.38 | 6.45 | 6.0599999 | 10865377 |
| 1715726100 | 6.36 | 0.33 | 5.47 | 6.14 | 6.6 | 6.12 | 14857730 |
| 1715639700 | 6.03 | 0.26 | 4.51 | 5.76 | 6.19 | 5.76 | 15290286 |
| 1715380500 | 5.7699999 | 0.02 | 0.35 | 5.79 | 5.8099999 | 5.65 | 9511642 |
| 1715294100 | 5.75 | 0.06 | 1.05 | 5.65 | 5.76 | 5.58 | 9369480 |
| 1715207700 | 5.69 | 0.03 | 0.53 | 5.6 | 5.74 | 5.58 | 8661881 |
| 1715121300 | 5.66 | -0.27 | -4.55 | 5.9 | 5.9 | 5.655 | 10093465 |
| 1715034900 | 5.93 | 0.13 | 2.24 | 5.8 | 5.93 | 5.74 | 12287747 |
| 1714775700 | 5.8 | 0.03 | 0.52 | 5.86 | 5.93 | 5.755 | 8552317 |
| 1714689300 | 5.7699999 | 0.18 | 3.31 | 5.69 | 5.87 | 5.59 | 12542342 |
| 1714602900 | 5.585 | -0.1 | -1.67 | 5.63 | 5.78 | 5.5199999 | 12669194 |
| 1714516500 | 5.68 | -0.22 | -3.73 | 5.83 | 5.9199 | 5.67 | 9641672 |
| 1714430100 | 5.9 | 0.12 | 2.08 | 5.7699999 | 5.91 | 5.73 | 10771151 |
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
