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 | 0.03 | 0.530035335689 | 5.66 | 6.02 | 5.53 | 33806 | 5.75333825 | CS |
| 4 | -1.05 | -15.5786350148 | 6.74 | 6.74 | 5.53 | 42109 | 6.01845318 | CS |
| 12 | -0.33 | -5.48172757475 | 6.02 | 7.41 | 5.43 | 52865 | 6.30924355 | CS |
| 26 | 0.52 | 10.0580270793 | 5.17 | 7.86 | 4.9 | 48474 | 6.38190878 | CS |
| 52 | -1.94 | -25.4259501966 | 7.63 | 12 | 4.9 | 87748 | 7.27075088 | CS |
| 156 | -63.81 | -91.8129496403 | 69.5 | 74.2 | 4.9 | 963281 | 27.57203199 | CS |
| 260 | -11.61 | -67.1098265896 | 17.3 | 129.5 | 4.9 | 1264099 | 36.87846638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.69 | 0.05 | 0.80 | 5.67 | 5.6996 | 5.53 | 47991 |
| 1714084500 | 5.6449999 | 0.02 | 0.44 | 5.57 | 5.68 | 5.5599999 | 20413 |
| 1713998100 | 5.62 | -0.23 | -3.93 | 5.86 | 5.86 | 5.57 | 40610 |
| 1713911700 | 5.85 | 0.02 | 0.34 | 5.8 | 5.95 | 5.76 | 51023 |
| 1713825300 | 5.83 | 0.09 | 1.57 | 5.96 | 6.0199999 | 5.62 | 38383 |
| 1713566100 | 5.74 | 0.06 | 1.06 | 5.66 | 5.74 | 5.5927 | 18601 |
| 1713479700 | 5.68 | -0.04 | -0.61 | 5.7 | 5.75 | 5.62 | 39784 |
| 1713393300 | 5.715 | 0.01 | 0.26 | 5.67 | 5.8 | 5.67 | 38156 |
| 1713306900 | 5.7 | -0.09 | -1.55 | 5.8 | 6 | 5.63 | 58499 |
| 1713220500 | 5.79 | -0.07 | -1.19 | 5.85 | 5.86 | 5.7 | 37212 |
| 1712961300 | 5.86 | -0.03 | -0.51 | 5.86 | 6.11 | 5.76 | 74607 |
| 1712874900 | 5.89 | -0.16 | -2.64 | 6.05 | 6.05 | 5.76 | 60970 |
| 1712788500 | 6.05 | -0.16 | -2.58 | 6.11 | 6.2294 | 5.97 | 30706 |
| 1712702100 | 6.21 | 0 | 0.08 | 6.28 | 6.3518 | 6.1506 | 7901 |
| 1712615700 | 6.205 | 0.04 | 0.57 | 6.15 | 6.5 | 6.09 | 34934 |
| 1712356500 | 6.17 | -0.09 | -1.44 | 6.25 | 6.29 | 6.05 | 35107 |
| 1712270100 | 6.26 | -0.38 | -5.72 | 6.6 | 6.69 | 6.25 | 77086 |
| 1712183700 | 6.64 | -0.01 | -0.15 | 6.63 | 6.68 | 6.53 | 53534 |
| 1712097300 | 6.65 | 0.04 | 0.61 | 6.66 | 6.66 | 6.39 | 40058 |
| 1712010900 | 6.61 | -0.13 | -1.93 | 6.74 | 6.74 | 6.495 | 42479 |
| 1711665300 | 6.74 | -0.06 | -0.88 | 6.85 | 6.89 | 6.49 | 99830 |
| 1711578900 | 6.8 | -0.02 | -0.29 | 6.93 | 7.14 | 6.71 | 70747 |
| 1711492500 | 6.82 | -0.42 | -5.80 | 6.0599999 | 7.24 | 6.0599999 | 256898 |
| 1711406100 | 7.24 | 0.94 | 14.92 | 6.3 | 7.41 | 6.3 | 357653 |
| 1711146900 | 6.3 | 0.24 | 3.96 | 6.0599999 | 6.4993 | 6.0049 | 48092 |
| 1711060500 | 6.0599999 | -0.01 | -0.16 | 6.1 | 6.155 | 5.99 | 29865 |
| 1710974100 | 6.07 | 0.05 | 0.90 | 6.0599999 | 6.14 | 6.0199999 | 30174 |
| 1710887700 | 6.0159 | 0.04 | 0.60 | 5.92 | 6.04 | 5.9144 | 27578 |
| 1710801300 | 5.98 | 0.01 | 0.17 | 6 | 6 | 5.8999 | 18554 |
| 1710542100 | 5.97 | -0.07 | -1.16 | 6 | 6.11 | 5.95 | 24050 |
| 1710455700 | 6.04 | -0.21 | -3.36 | 6.19 | 6.21 | 6 | 48810 |
| 1710369300 | 6.25 | -0.17 | -2.65 | 6.38 | 6.43 | 6.135 | 47479 |
| 1710282900 | 6.42 | -0.23 | -3.46 | 6.68 | 6.68 | 6.41 | 82347 |
| 1710196500 | 6.65 | 1.09 | 19.60 | 5.92 | 6.65 | 5.8 | 191559 |
| 1709940900 | 5.5599999 | -0.01 | -0.18 | 5.59 | 5.72 | 5.5 | 30096 |
| 1709854500 | 5.57 | -0.13 | -2.28 | 5.82 | 5.82 | 5.43 | 88564 |
| 1709768100 | 5.7 | 0 | 0.00 | 5.71 | 5.8699 | 5.675 | 33601 |
| 1709681700 | 5.7 | -0.03 | -0.52 | 5.72 | 5.844 | 5.65 | 28723 |
| 1709595300 | 5.73 | -0.49 | -7.88 | 6.11 | 6.22 | 5.73 | 49928 |
| 1709336100 | 6.22 | 0.02 | 0.32 | 6.22 | 6.3529 | 6.16 | 41172 |
| 1709249700 | 6.2 | -0.04 | -0.64 | 6.28 | 6.4349999 | 6.1571 | 27816 |
| 1709163300 | 6.2398999 | -0.38 | -5.74 | 6.63 | 6.69 | 6.16 | 40234 |
| 1709076900 | 6.62 | 0.37 | 5.92 | 6.28 | 6.85 | 6.15 | 112489 |
| 1708990500 | 6.25 | 0.49 | 8.51 | 5.7699999 | 6.26 | 5.7699999 | 83740 |
| 1708731300 | 5.76 | -0.21 | -3.52 | 5.97 | 5.97 | 5.76 | 20153 |
| 1708644900 | 5.97 | 0.11 | 1.88 | 5.87 | 5.97 | 5.7699999 | 25888 |
| 1708558500 | 5.86 | 0.06 | 1.03 | 5.74 | 5.92 | 5.74 | 32480 |
| 1708472100 | 5.8 | 0.01 | 0.17 | 5.79 | 5.8 | 5.7 | 36069 |
| 1708126500 | 5.79 | 0.04 | 0.70 | 5.78 | 5.84 | 5.66 | 25451 |
| 1708040100 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8266 | 5.66 | 20646 |
| 1707953700 | 5.8 | 0.15 | 2.65 | 5.74 | 5.8 | 5.6 | 24130 |
| 1707867300 | 5.65 | -0.15 | -2.59 | 5.7 | 5.8 | 5.59 | 19862 |
| 1707780900 | 5.8 | -0.05 | -0.85 | 5.85 | 5.87 | 5.55 | 29187 |
| 1707521700 | 5.85 | -0.1 | -1.68 | 5.96 | 5.983 | 5.8 | 14683 |
| 1707435300 | 5.95 | 0.25 | 4.39 | 5.64 | 5.9765 | 5.64 | 22094 |
| 1707348900 | 5.7 | -0.06 | -1.04 | 5.79 | 5.8 | 5.655 | 29455 |
| 1707262500 | 5.76 | 0 | 0.00 | 5.79 | 6.04 | 5.71 | 27643 |
| 1707176100 | 5.76 | -0.21 | -3.52 | 5.93 | 5.93 | 5.76 | 32919 |
| 1706916900 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.057 | 5.93 | 35443 |
| 1706830500 | 6.0199999 | -0.29 | -4.60 | 6.37 | 6.5 | 6.01 | 42815 |
| 1706744100 | 6.3099999 | -0.08 | -1.25 | 6.43 | 6.51 | 6.2699999 | 23894 |
| 1706657700 | 6.39 | -0.19 | -2.89 | 6.58 | 6.58 | 6.35 | 28054 |
| 1706571300 | 6.5804 | 0.57 | 9.48 | 6.25 | 6.69 | 6.22 | 97217 |
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
