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 | -0.02 | -0.326264274062 | 6.13 | 6.435 | 5.8 | 554910 | 6.10848855 | CS |
| 4 | -1.96 | -24.2874845105 | 8.07 | 8.29 | 5.8 | 558615 | 6.90905448 | CS |
| 12 | -3.48 | -36.2877997914 | 9.59 | 10 | 5.8 | 479929 | 8.08570742 | CS |
| 26 | -7.87 | -56.2947067239 | 13.98 | 14.07 | 5.8 | 367385 | 9.43856129 | CS |
| 52 | -6.09 | -49.9180327869 | 12.2 | 15.25 | 5.8 | 392016 | 11.44958203 | CS |
| 156 | -10.41 | -63.014527845 | 16.52 | 20.87 | 5.8 | 402321 | 13.64754575 | CS |
| 260 | -6.14 | -50.1224489796 | 12.25 | 20.87 | 5.8 | 376783 | 13.8492879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 6.03 | 0.04 | 0.67 | 5.8099999 | 6.03 | 5.73 | 618495 |
| 1728600000 | 5.99 | 0.13 | 2.22 | 5.8 | 6.0199999 | 5.8 | 592128 |
| 1728513600 | 5.86 | -0.33 | -5.33 | 5.93 | 6.035 | 5.86 | 711769 |
| 1728427200 | 6.19 | 0.02 | 0.32 | 6.21 | 6.22 | 6.08 | 429852 |
| 1728340800 | 6.17 | -0.21 | -3.29 | 6.34 | 6.42 | 6.15 | 336195 |
| 1728081600 | 6.38 | 0.28 | 4.59 | 6.13 | 6.4349999 | 6.07 | 704608 |
| 1727995200 | 6.1 | -0.5 | -7.58 | 6.41 | 6.45 | 6.08 | 1123569 |
| 1727908800 | 6.6 | -0.02 | -0.30 | 6.73 | 6.74 | 6.55 | 271624 |
| 1727822400 | 6.62 | -0.26 | -3.78 | 6.9 | 6.94 | 6.61 | 334435 |
| 1727735520 | 6.88 | -0.64 | -8.51 | 7.07 | 7.11 | 6.7 | 472356 |
| 1727476800 | 7.52 | 0.14 | 1.90 | 7.46 | 7.6198 | 7.43 | 278151 |
| 1727390400 | 7.38 | 0.34 | 4.83 | 7.35 | 7.44 | 7.31 | 276465 |
| 1727304000 | 7.04 | -0.41 | -5.50 | 7.21 | 7.23 | 7.005 | 457204 |
| 1727217600 | 7.45 | 0.28 | 3.91 | 7.51 | 7.61 | 7.29 | 615431 |
| 1727131200 | 7.17 | 0.09 | 1.27 | 6.96 | 7.19 | 6.94 | 1027789 |
| 1726872000 | 7.08 | -0.59 | -7.69 | 7.55 | 7.55 | 7.06 | 1357849 |
| 1726785600 | 7.67 | -0.35 | -4.36 | 8.07 | 8.09 | 7.65 | 495917 |
| 1726699200 | 8.02 | 0.01 | 0.12 | 8.1199999 | 8.2899999 | 7.94 | 446399 |
| 1726612800 | 8.01 | 0.07 | 0.88 | 7.87 | 8.0399999 | 7.83 | 366848 |
| 1726526400 | 7.94 | 0.08 | 1.02 | 7.95 | 8.09 | 7.905 | 291613 |
| 1726267200 | 7.86 | -0.2 | -2.48 | 8.07 | 8.21 | 7.85 | 582094 |
| 1726180800 | 8.06 | 0 | 0.00 | 8.01 | 8.1 | 7.92 | 304088 |
| 1726094400 | 8.06 | 0.22 | 2.81 | 7.94 | 8.135 | 7.82 | 651421 |
| 1726008000 | 7.84 | -0.33 | -4.04 | 8.03 | 8.03 | 7.715 | 873109 |
| 1725921600 | 8.17 | -0.17 | -2.04 | 8.17 | 8.34 | 8.13 | 548130 |
| 1725662400 | 8.34 | -0.23 | -2.68 | 8.57 | 8.57 | 8.34 | 417538 |
| 1725576000 | 8.57 | -0.26 | -2.94 | 8.81 | 8.81 | 8.49 | 416645 |
| 1725489600 | 8.83 | 0.04 | 0.46 | 8.97 | 9.15 | 8.7899999 | 538708 |
| 1725403200 | 8.7899999 | 0.41 | 4.89 | 8.88 | 8.9 | 8.66 | 1324909 |
| 1725057600 | 8.38 | 0.11 | 1.33 | 8.18 | 8.6 | 8.18 | 478018 |
| 1724971200 | 8.27 | -0.31 | -3.61 | 8.28 | 8.3111 | 8.0399999 | 486365 |
| 1724884800 | 8.58 | -0.25 | -2.83 | 8.58 | 8.67 | 8.5399999 | 402529 |
| 1724798400 | 8.83 | 0.05 | 0.57 | 8.76 | 8.86 | 8.685 | 669595 |
| 1724712000 | 8.78 | -0.14 | -1.57 | 8.73 | 8.82 | 8.65 | 284388 |
| 1724452800 | 8.92 | 0.21 | 2.41 | 8.7899999 | 9.05 | 8.72 | 206802 |
| 1724366400 | 8.71 | -0.29 | -3.22 | 8.97 | 9.02 | 8.64 | 368456 |
| 1724280000 | 9 | -0.37 | -3.95 | 9.3 | 9.34 | 8.94 | 371810 |
| 1724193600 | 9.3699999 | -0.52 | -5.26 | 9.64 | 9.7 | 9.3699999 | 263972 |
| 1724107200 | 9.89 | 0.6 | 6.46 | 9.24 | 10 | 9.24 | 591762 |
| 1723848000 | 9.2899999 | -0.21 | -2.21 | 9.63 | 9.66 | 9.2899999 | 429977 |
| 1723761600 | 9.5 | -0.25 | -2.56 | 9.47 | 9.6 | 9.36 | 639627 |
| 1723675200 | 9.75 | 0.17 | 1.77 | 9.58 | 9.83 | 9.58 | 297276 |
| 1723588800 | 9.58 | 0.27 | 2.90 | 9.7 | 9.74 | 9.3699999 | 746736 |
| 1723502400 | 9.31 | 0 | 0.00 | 9.5 | 9.5399999 | 9.2899999 | 220188 |
| 1723243200 | 9.31 | -0.05 | -0.53 | 9.45 | 9.48 | 9.02 | 404805 |
| 1723156800 | 9.36 | 0.21 | 2.30 | 9.19 | 9.41 | 9.14 | 347579 |
| 1723070400 | 9.15 | 0.32 | 3.62 | 9.14 | 9.26 | 8.97 | 357497 |
| 1722984000 | 8.83 | -0.06 | -0.67 | 9.01 | 9.06 | 8.81 | 444500 |
| 1722897600 | 8.89 | -0.01 | -0.11 | 8.66 | 8.96 | 8.66 | 435185 |
| 1722638400 | 8.9 | 0.3 | 3.49 | 8.74 | 8.99 | 8.67 | 313946 |
| 1722552000 | 8.6 | -0.09 | -1.04 | 8.78 | 8.935 | 8.6 | 241062 |
| 1722465600 | 8.69 | 0.26 | 3.08 | 8.58 | 8.76 | 8.57 | 224199 |
| 1722379200 | 8.43 | -0.18 | -2.09 | 8.55 | 8.65 | 8.41 | 293520 |
| 1722292800 | 8.61 | -0.21 | -2.38 | 8.81 | 8.85 | 8.36 | 430552 |
| 1722033600 | 8.82 | -0.01 | -0.11 | 8.81 | 8.84 | 8.55 | 556630 |
| 1721947200 | 8.83 | -0.06 | -0.67 | 8.84 | 8.98 | 8.8 | 228460 |
| 1721860800 | 8.89 | -0.51 | -5.43 | 9.03 | 9.41 | 8.88 | 334296 |
| 1721774400 | 9.4 | -0.22 | -2.29 | 9.5399999 | 9.5399999 | 9.35 | 166489 |
| 1721688000 | 9.6199999 | 0.11 | 1.16 | 9.6 | 9.74 | 9.5399999 | 232501 |
| 1721428800 | 9.51 | 0.23 | 2.48 | 9.59 | 9.67 | 9.36 | 600229 |
| 1721342400 | 9.28 | -0.6 | -6.07 | 9.67 | 9.7 | 9.28 | 541722 |
| 1721256000 | 9.88 | -0.34 | -3.33 | 10.14 | 10.24 | 9.8699999 | 229433 |
| 1721169600 | 10.22 | 0 | 0.00 | 10.34 | 10.42 | 10.145 | 110975 |
| 1721083200 | 10.22 | -0.19 | -1.83 | 10.25 | 10.31 | 10.21 | 109081 |
| 1720824000 | 10.41 | 0.02 | 0.19 | 10.33 | 10.48 | 10.247 | 212552 |
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
