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 | -0.02 | -0.36832412523 | 5.43 | 5.77 | 5.2 | 3041800 | 5.46656097 | CS |
| 4 | -0.54 | -9.0756302521 | 5.95 | 6.25 | 5.16 | 4387108 | 5.6588567 | CS |
| 12 | -0.52 | -8.76897133221 | 5.93 | 7.36 | 5.16 | 5169555 | 6.06008642 | CS |
| 26 | 0.36 | 7.12871287129 | 5.05 | 7.36 | 4.915 | 5363111 | 6.10208285 | CS |
| 52 | 1.31 | 31.9512195122 | 4.1 | 7.36 | 3.74 | 5124908 | 5.69586281 | CS |
| 156 | -27.09 | -83.3538461538 | 32.5 | 37.9 | 3.46 | 6252916 | 9.97274468 | CS |
| 260 | -27.09 | -83.3538461538 | 32.5 | 37.9 | 3.46 | 6252916 | 9.97274468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.41 | 0.05 | 0.93 | 5.39 | 5.5199999 | 5.33 | 2419622 |
| 1714084500 | 5.36 | -0.15 | -2.72 | 5.39 | 5.4364 | 5.29 | 1988842 |
| 1713998100 | 5.51 | -0.14 | -2.48 | 5.71 | 5.7699999 | 5.45 | 2826915 |
| 1713911700 | 5.65 | 0.22 | 4.05 | 5.42 | 5.72 | 5.42 | 4059102 |
| 1713825300 | 5.43 | 0.12 | 2.26 | 5.33 | 5.47 | 5.29 | 2801797 |
| 1713566100 | 5.3099999 | -0.16 | -2.93 | 5.43 | 5.465 | 5.2 | 3532342 |
| 1713479700 | 5.47 | 0.08 | 1.48 | 5.41 | 5.73 | 5.34 | 6563847 |
| 1713393300 | 5.39 | 0.11 | 1.99 | 5.37 | 5.47 | 5.2 | 5723402 |
| 1713306900 | 5.285 | -0.01 | -0.09 | 5.29 | 5.39 | 5.16 | 4920348 |
| 1713220500 | 5.29 | -0.15 | -2.76 | 5.46 | 5.46 | 5.22 | 4222451 |
| 1712961300 | 5.44 | -0.35 | -6.04 | 5.71 | 5.79 | 5.43 | 5675322 |
| 1712874900 | 5.79 | -0.05 | -0.86 | 5.88 | 5.88 | 5.74 | 2998963 |
| 1712788500 | 5.84 | -0.28 | -4.58 | 5.88 | 5.95 | 5.79 | 4220197 |
| 1712702100 | 6.12 | 0.14 | 2.34 | 6.0199999 | 6.12 | 5.97 | 2931142 |
| 1712615700 | 5.98 | 0.09 | 1.53 | 5.89 | 6.05 | 5.89 | 2150606 |
| 1712356500 | 5.89 | 0.01 | 0.17 | 5.87 | 5.96 | 5.79 | 3057075 |
| 1712270100 | 5.88 | -0.14 | -2.33 | 6.05 | 6.25 | 5.85 | 11837045 |
| 1712183700 | 6.0199999 | -0.02 | -0.33 | 6 | 6.08 | 5.94 | 3532132 |
| 1712097300 | 6.04 | 0.33 | 5.78 | 5.64 | 6.07 | 5.55 | 6104942 |
| 1712010900 | 5.71 | -0.25 | -4.19 | 5.95 | 5.97 | 5.66 | 4208577 |
| 1711665300 | 5.96 | 0.15 | 2.58 | 5.8 | 6.11 | 5.8 | 4737984 |
| 1711578900 | 5.8099999 | 0.01 | 0.17 | 5.87 | 5.91 | 5.75 | 4742890 |
| 1711492500 | 5.8 | -0.1 | -1.69 | 5.94 | 5.98 | 5.78 | 3934379 |
| 1711406100 | 5.9 | -0.05 | -0.84 | 5.96 | 6.04 | 5.875 | 2550889 |
| 1711146900 | 5.95 | -0.33 | -5.25 | 6.3 | 6.315 | 5.94 | 2903928 |
| 1711060500 | 6.28 | -0.01 | -0.16 | 6.35 | 6.44 | 6.28 | 2840218 |
| 1710974100 | 6.29 | 0.22 | 3.62 | 6.09 | 6.32 | 5.99 | 3849424 |
| 1710887700 | 6.07 | 0.05 | 0.83 | 5.92 | 6.085 | 5.8 | 4144524 |
| 1710801300 | 6.0199999 | 0.08 | 1.35 | 5.98 | 6.0599999 | 5.905 | 3220881 |
| 1710542100 | 5.94 | -0.02 | -0.34 | 5.91 | 6.03 | 5.8949999 | 5494603 |
| 1710455700 | 5.96 | -0.09 | -1.49 | 6.03 | 6.1 | 5.9 | 7138774 |
| 1710369300 | 6.05 | -0.02 | -0.33 | 6 | 6.195 | 5.99 | 4837244 |
| 1710282900 | 6.07 | 0.01 | 0.17 | 6.1 | 6.18 | 5.91 | 3484495 |
| 1710196500 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.28 | 6.045 | 5214661 |
| 1709940900 | 6.08 | 0.35 | 6.11 | 5.82 | 6.14 | 5.785 | 6706574 |
| 1709854500 | 5.73 | -0.07 | -1.21 | 5.82 | 5.84 | 5.71 | 4947212 |
| 1709768100 | 5.8 | 0 | 0.00 | 5.88 | 5.96 | 5.72 | 6417466 |
| 1709681700 | 5.8 | -0.38 | -6.15 | 6.07 | 6.1 | 5.7699999 | 10852605 |
| 1709595300 | 6.18 | -0.22 | -3.44 | 6.35 | 6.37 | 6.03 | 8536353 |
| 1709336100 | 6.4 | -0.13 | -1.99 | 6.5 | 6.71 | 6.34 | 8771567 |
| 1709249700 | 6.53 | -0.8 | -10.91 | 6.9 | 6.98 | 6.43 | 14240879 |
| 1709163300 | 7.33 | 0.21 | 2.95 | 7.06 | 7.36 | 7.01 | 9736403 |
| 1709076900 | 7.12 | 0.34 | 5.01 | 6.8 | 7.17 | 6.8 | 6567468 |
| 1708990500 | 6.78 | 0.23 | 3.51 | 6.48 | 6.83 | 6.44 | 4715873 |
| 1708731300 | 6.55 | 0.06 | 0.92 | 6.51 | 6.89 | 6.495 | 7316295 |
| 1708644900 | 6.49 | 0.34 | 5.53 | 6.12 | 6.64 | 6.12 | 7148831 |
| 1708558500 | 6.15 | -0.35 | -5.38 | 6.3 | 6.36 | 6.065 | 3337325 |
| 1708472100 | 6.5 | -0.02 | -0.31 | 6.42 | 6.83 | 6.3201 | 5483229 |
| 1708126500 | 6.5199999 | 0.01 | 0.15 | 6.45 | 6.57 | 6.32 | 6811376 |
| 1708040100 | 6.51 | 0.44 | 7.25 | 6.09 | 6.5199999 | 6.09 | 6815804 |
| 1707953700 | 6.07 | 0.42 | 7.43 | 5.78 | 6.11 | 5.7707 | 4598187 |
| 1707867300 | 5.65 | -0.45 | -7.38 | 5.84 | 5.94 | 5.595 | 5629239 |
| 1707780900 | 6.1 | 0.33 | 5.72 | 6 | 6.23 | 5.96 | 6909930 |
| 1707521700 | 5.7699999 | -0.02 | -0.35 | 5.82 | 5.86 | 5.735 | 4131066 |
| 1707435300 | 5.79 | -0.12 | -2.03 | 5.9 | 6.07 | 5.7699999 | 4825890 |
| 1707348900 | 5.91 | -0.01 | -0.17 | 5.93 | 5.98 | 5.815 | 2961633 |
| 1707262500 | 5.92 | 0.07 | 1.20 | 5.86 | 5.93 | 5.8099999 | 3148947 |
| 1707176100 | 5.85 | -0.2 | -3.31 | 5.93 | 5.97 | 5.8 | 3645409 |
| 1706916900 | 6.05 | 0.03 | 0.50 | 5.93 | 6.12 | 5.89 | 3128686 |
| 1706830500 | 6.0199999 | 0.01 | 0.17 | 6.04 | 6.2 | 5.885 | 3517384 |
| 1706744100 | 6.01 | -0.23 | -3.69 | 6.2 | 6.335 | 6.01 | 4680025 |
| 1706657700 | 6.24 | -0.38 | -5.74 | 6.58 | 6.63 | 6.21 | 3908850 |
| 1706571300 | 6.62 | 0.39 | 6.26 | 6.28 | 6.63 | 6.195 | 4302821 |
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
