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 | -0.3088 | -5.45583038869 | 5.66 | 5.709 | 5.215 | 1761703 | 5.38263764 | CS |
| 4 | -0.1788 | -3.23327305606 | 5.53 | 5.815 | 5.215 | 1785795 | 5.519865 | CS |
| 12 | -1.3988 | -20.722962963 | 6.75 | 6.93 | 5.085 | 1790907 | 5.90401277 | CS |
| 26 | -0.6088 | -10.2147651007 | 5.96 | 7.26 | 5.085 | 1796244 | 6.02430588 | CS |
| 52 | -1.5688 | -22.6705202312 | 6.92 | 7.61 | 5.085 | 1830051 | 6.25093398 | CS |
| 156 | 4.2712 | 395.481481481 | 1.08 | 9.01 | 0.7225 | 1643516 | 5.42015913 | CS |
| 260 | -0.8488 | -13.6903225806 | 6.2 | 9.12 | 0.2426 | 2091553 | 3.11721222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 5.37 | 0.09 | 1.70 | 5.28 | 5.4349999 | 5.25 | 1766169 |
| 1728600000 | 5.28 | 0.04 | 0.76 | 5.255 | 5.335 | 5.23 | 1412978 |
| 1728513600 | 5.24 | -0.07 | -1.32 | 5.28 | 5.305 | 5.235 | 2015278 |
| 1728427200 | 5.3099999 | -0.25 | -4.50 | 5.46 | 5.46 | 5.215 | 2201165 |
| 1728340800 | 5.5599999 | -0.04 | -0.71 | 5.65 | 5.709 | 5.54 | 1436565 |
| 1728081600 | 5.6 | -0.05 | -0.88 | 5.66 | 5.67 | 5.5599999 | 1548224 |
| 1727995200 | 5.65 | 0.14 | 2.54 | 5.5 | 5.66 | 5.45 | 1309687 |
| 1727908800 | 5.51 | 0.02 | 0.36 | 5.545 | 5.59 | 5.465 | 1308449 |
| 1727822400 | 5.49 | 0 | 0.00 | 5.43 | 5.595 | 5.39 | 2297580 |
| 1727735520 | 5.49 | -0.13 | -2.31 | 5.51 | 5.5599999 | 5.43 | 2601165 |
| 1727476800 | 5.62 | 0.28 | 5.24 | 5.48 | 5.7 | 5.47 | 1832722 |
| 1727390400 | 5.34 | -0.18 | -3.26 | 5.3099999 | 5.438 | 5.275 | 2047007 |
| 1727304000 | 5.5199999 | -0.21 | -3.66 | 5.64 | 5.65 | 5.485 | 1046300 |
| 1727217600 | 5.73 | 0.07 | 1.24 | 5.75 | 5.8099999 | 5.66 | 1133331 |
| 1727131200 | 5.66 | 0.04 | 0.71 | 5.67 | 5.69 | 5.53 | 1422869 |
| 1726872000 | 5.62 | -0.16 | -2.77 | 5.69 | 5.725 | 5.62 | 2145861 |
| 1726785600 | 5.78 | 0.21 | 3.77 | 5.726 | 5.795 | 5.675 | 1524150 |
| 1726699200 | 5.57 | -0.1 | -1.76 | 5.63 | 5.815 | 5.53 | 1473478 |
| 1726612800 | 5.67 | 0.08 | 1.43 | 5.625 | 5.68 | 5.5599999 | 1644129 |
| 1726526400 | 5.59 | 0.11 | 2.01 | 5.55 | 5.62 | 5.455 | 1404211 |
| 1726267200 | 5.48 | 0.2 | 3.79 | 5.53 | 5.6 | 5.39 | 2741530 |
| 1726180800 | 5.28 | 0.05 | 0.96 | 5.2404 | 5.325 | 5.132 | 1058241 |
| 1726094400 | 5.23 | 0.09 | 1.75 | 5.26 | 5.29 | 5.095 | 1447182 |
| 1726008000 | 5.14 | -0.29 | -5.34 | 5.32 | 5.32 | 5.085 | 1931500 |
| 1725921600 | 5.43 | 0.04 | 0.74 | 5.4 | 5.505 | 5.4 | 1024399 |
| 1725662400 | 5.39 | -0.24 | -4.26 | 5.635 | 5.6449999 | 5.37 | 2476031 |
| 1725576000 | 5.63 | 0.03 | 0.54 | 5.595 | 5.7699999 | 5.525 | 1926711 |
| 1725489600 | 5.6 | -0.03 | -0.53 | 5.59 | 5.78 | 5.585 | 3559594 |
| 1725403200 | 5.63 | -0.44 | -7.25 | 5.87 | 5.875 | 5.54 | 4140090 |
| 1725057600 | 6.07 | 0.04 | 0.66 | 5.97 | 6.07 | 5.89 | 1974086 |
| 1724971200 | 6.03 | 0.02 | 0.33 | 6.0599999 | 6.091 | 5.97 | 1162442 |
| 1724884800 | 6.01 | -0.46 | -7.11 | 6.0199999 | 6.135 | 5.78 | 3051378 |
| 1724798400 | 6.47 | -0.07 | -1.07 | 6.48 | 6.54 | 6.46 | 1038536 |
| 1724712000 | 6.54 | 0.1 | 1.55 | 6.58 | 6.65 | 6.45 | 1323196 |
| 1724452800 | 6.44 | 0.41 | 6.80 | 6.14 | 6.46 | 6.135 | 1981816 |
| 1724366400 | 6.03 | -0.05 | -0.82 | 6.14 | 6.14 | 6.005 | 1205971 |
| 1724280000 | 6.08 | -0.04 | -0.65 | 6.21 | 6.26 | 6.07 | 1134012 |
| 1724193600 | 6.12 | -0.13 | -2.08 | 6.26 | 6.28 | 6.11 | 1129537 |
| 1724107200 | 6.25 | 0 | 0.00 | 6.29 | 6.375 | 6.2 | 1412865 |
| 1723848000 | 6.25 | -0.43 | -6.44 | 6.4199 | 6.44 | 6.22 | 1741149 |
| 1723761600 | 6.68 | 0.19 | 2.93 | 6.53 | 6.82 | 6.45 | 1793477 |
| 1723675200 | 6.49 | 0.06 | 0.93 | 6.55 | 6.55 | 6.405 | 1590546 |
| 1723588800 | 6.43 | 0.03 | 0.47 | 6.33 | 6.455 | 6.3099999 | 1139103 |
| 1723502400 | 6.4 | 0.36 | 5.96 | 6.29 | 6.4349999 | 6.19 | 1943540 |
| 1723243200 | 6.04 | 0.01 | 0.17 | 6.05 | 6.1 | 5.99 | 843546 |
| 1723156800 | 6.03 | 0.24 | 4.15 | 5.9 | 6.0599999 | 5.83 | 891322 |
| 1723070400 | 5.79 | -0.03 | -0.52 | 5.99 | 6.0599999 | 5.78 | 1461672 |
| 1722984000 | 5.82 | 0.15 | 2.65 | 5.71 | 5.88 | 5.65 | 2415807 |
| 1722897600 | 5.67 | -0.32 | -5.34 | 5.57 | 5.78 | 5.485 | 2574814 |
| 1722638400 | 5.99 | -0.52 | -7.99 | 6.22 | 6.245 | 5.96 | 2802548 |
| 1722552000 | 6.51 | -0.34 | -4.96 | 6.82 | 6.835 | 6.445 | 1958589 |
| 1722465600 | 6.85 | 0.25 | 3.79 | 6.82 | 6.93 | 6.71 | 2313007 |
| 1722379200 | 6.6 | 0.15 | 2.33 | 6.42 | 6.655 | 6.39 | 1622076 |
| 1722292800 | 6.45 | -0.25 | -3.73 | 6.75 | 6.75 | 6.405 | 1578602 |
| 1722033600 | 6.7 | -0.05 | -0.74 | 6.78 | 6.839 | 6.61 | 2860780 |
| 1721947200 | 6.75 | 0.16 | 2.43 | 6.62 | 6.845 | 6.5199999 | 1799780 |
| 1721860800 | 6.59 | -0.16 | -2.37 | 6.745 | 6.82 | 6.5599999 | 1351226 |
| 1721774400 | 6.75 | 0.03 | 0.37 | 6.66 | 6.78 | 6.565 | 1252890 |
| 1721688000 | 6.725 | 0.13 | 1.89 | 6.63 | 6.75 | 6.54 | 871777 |
| 1721428800 | 6.6 | -0.26 | -3.79 | 6.69 | 6.825 | 6.58 | 1232347 |
| 1721342400 | 6.86 | -0.15 | -2.14 | 6.92 | 7.09 | 6.83 | 2045909 |
| 1721256000 | 7.01 | 0.09 | 1.30 | 6.865 | 7.04 | 6.84 | 2260239 |
| 1721169600 | 6.92 | 0.08 | 1.17 | 6.8 | 6.94 | 6.74 | 2298368 |
| 1721083200 | 6.84 | 0.26 | 3.95 | 6.61 | 6.88 | 6.54 | 1939440 |
| 1720824000 | 6.58 | 0.06 | 0.92 | 6.58 | 6.61 | 6.5018 | 1104782 |
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
