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 | -0.07 | -1.243339254 | 5.63 | 5.67 | 5.46 | 432158 | 5.57706019 | CS |
| 4 | -2.56 | -31.5270935961 | 8.12 | 8.36 | 5.46 | 732173 | 6.61028047 | CS |
| 12 | 0.04 | 0.724637681159 | 5.52 | 8.36 | 5.3 | 678965 | 6.79201426 | CS |
| 26 | -1.09 | -16.3909774436 | 6.65 | 8.36 | 5.27 | 486802 | 6.52029057 | CS |
| 52 | -1.89 | -25.3691275168 | 7.45 | 10.31 | 5.27 | 427132 | 7.05324835 | CS |
| 156 | -7.57 | -57.6542269612 | 13.13 | 16.49 | 5.27 | 299958 | 7.89172106 | CS |
| 260 | -9.06 | -61.9699042408 | 14.62 | 17.86 | 5.27 | 239448 | 9.02340084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 5.5599999 | 0 | 0.00 | 5.54 | 5.59 | 5.5199999 | 356580 |
| 1714084800 | 5.5599999 | 0.05 | 0.91 | 5.49 | 5.587 | 5.4609 | 360457 |
| 1713998400 | 5.51 | -0.09 | -1.61 | 5.57 | 5.57 | 5.47 | 405660 |
| 1713912000 | 5.6 | -0.03 | -0.53 | 5.61 | 5.66 | 5.565 | 500611 |
| 1713825600 | 5.63 | 0 | 0.00 | 5.63 | 5.67 | 5.5599999 | 530315 |
| 1713566400 | 5.63 | 0.05 | 0.90 | 5.55 | 5.68 | 5.5 | 515775 |
| 1713480000 | 5.58 | -0.09 | -1.59 | 5.7 | 5.7699 | 5.565 | 386125 |
| 1713393600 | 5.67 | -0.03 | -0.53 | 5.68 | 5.83 | 5.67 | 688904 |
| 1713307200 | 5.7 | -0.2 | -3.39 | 5.79 | 5.855 | 5.7 | 513159 |
| 1713220800 | 5.9 | 0.22 | 3.87 | 5.66 | 5.93 | 5.66 | 1073286 |
| 1712961600 | 5.68 | -0.13 | -2.24 | 5.85 | 5.865 | 5.665 | 710612 |
| 1712875200 | 5.8099999 | 0.06 | 1.04 | 5.7699999 | 6.03 | 5.659 | 1318131 |
| 1712788800 | 5.75 | -2.46 | -29.96 | 5.67 | 5.82 | 5.48 | 1646929 |
| 1712702400 | 8.21 | 0.1 | 1.23 | 8.15 | 8.21 | 8.061 | 1083959 |
| 1712616000 | 8.11 | 0.03 | 0.37 | 8.14 | 8.315 | 8.085 | 852329 |
| 1712356800 | 8.08 | -0.04 | -0.49 | 8.14 | 8.23 | 8.055 | 614316 |
| 1712270400 | 8.1199999 | -0.08 | -0.98 | 8.25 | 8.3 | 8.08 | 676123 |
| 1712184000 | 8.2 | -0.09 | -1.09 | 8.26 | 8.36 | 8.14 | 758617 |
| 1712097600 | 8.2899999 | 0.15 | 1.84 | 8.06 | 8.2899999 | 8 | 553512 |
| 1712011200 | 8.14 | 0.09 | 1.12 | 8.1199999 | 8.22 | 8.055 | 786597 |
| 1711665600 | 8.05 | -0.01 | -0.12 | 8.11 | 8.16 | 7.99 | 416468 |
| 1711579200 | 8.06 | 0.14 | 1.77 | 8 | 8.11 | 7.95 | 436781 |
| 1711492800 | 7.92 | -0.21 | -2.58 | 8.16 | 8.16 | 7.885 | 643897 |
| 1711406400 | 8.13 | 0.23 | 2.91 | 7.95 | 8.2899999 | 7.91 | 1129341 |
| 1711147200 | 7.9 | -0.04 | -0.50 | 7.97 | 8.03 | 7.82 | 1155520 |
| 1711060800 | 7.94 | -0.06 | -0.75 | 8.05 | 8.13 | 7.85 | 1090258 |
| 1710974400 | 8 | 0.13 | 1.65 | 7.94 | 8.047 | 7.77 | 1244998 |
| 1710888000 | 7.87 | 0.18 | 2.34 | 7.64 | 7.9001 | 7.59 | 1172771 |
| 1710801600 | 7.69 | 0.63 | 8.92 | 7.22 | 7.87 | 7.22 | 2115680 |
| 1710542400 | 7.06 | 0.18 | 2.62 | 6.87 | 7.26 | 6.85 | 2040692 |
| 1710456000 | 6.88 | 1.19 | 20.91 | 5.67 | 7.47 | 5.54 | 4698364 |
| 1710369600 | 5.69 | 0.06 | 1.07 | 5.62 | 5.75 | 5.62 | 151490 |
| 1710283200 | 5.63 | -0.1 | -1.75 | 5.71 | 5.74 | 5.63 | 237190 |
| 1710196800 | 5.73 | 0.06 | 1.06 | 5.65 | 5.765 | 5.65 | 176798 |
| 1709941200 | 5.67 | -0.08 | -1.39 | 5.66 | 5.755 | 5.65 | 249145 |
| 1709854800 | 5.75 | 0.04 | 0.70 | 5.7699999 | 5.83 | 5.71 | 144156 |
| 1709768400 | 5.71 | 0.03 | 0.53 | 5.75 | 5.8 | 5.6849999 | 399166 |
| 1709682000 | 5.68 | -0.08 | -1.39 | 5.76 | 5.78 | 5.66 | 261565 |
| 1709595600 | 5.76 | 0 | 0.00 | 5.8 | 5.8301 | 5.75 | 178909 |
| 1709336400 | 5.76 | -0.17 | -2.87 | 5.87 | 5.87 | 5.74 | 274657 |
| 1709250000 | 5.93 | 0.11 | 1.89 | 5.9 | 5.9499 | 5.83 | 213781 |
| 1709163600 | 5.82 | -0.07 | -1.19 | 5.88 | 5.94 | 5.8 | 234813 |
| 1709077200 | 5.89 | 0 | 0.00 | 5.96 | 6.0199999 | 5.89 | 212102 |
| 1708990800 | 5.89 | -0.16 | -2.64 | 6.03 | 6.11 | 5.85 | 538317 |
| 1708731600 | 6.05 | 0.23 | 3.95 | 5.82 | 6.05 | 5.78 | 321442 |
| 1708645200 | 5.82 | -0.03 | -0.51 | 5.78 | 5.835 | 5.7 | 422870 |
| 1708558800 | 5.85 | 0.05 | 0.86 | 5.8099999 | 5.85 | 5.745 | 182094 |
| 1708472400 | 5.8 | -0.05 | -0.85 | 5.82 | 5.85 | 5.75 | 214063 |
| 1708126800 | 5.85 | -0.12 | -2.01 | 5.91 | 5.98 | 5.85 | 248419 |
| 1708040400 | 5.97 | 0.13 | 2.23 | 5.84 | 6.0199999 | 5.84 | 217994 |
| 1707954000 | 5.84 | 0.08 | 1.39 | 5.85 | 5.85 | 5.74 | 295638 |
| 1707867600 | 5.76 | -0.35 | -5.73 | 5.96 | 5.96 | 5.735 | 324473 |
| 1707781200 | 6.11 | 0.19 | 3.21 | 5.92 | 6.12 | 5.92 | 250794 |
| 1707522000 | 5.92 | 0.04 | 0.68 | 5.87 | 5.92 | 5.8099999 | 220377 |
| 1707435600 | 5.88 | 0.22 | 3.89 | 5.64 | 5.885 | 5.64 | 353372 |
| 1707349200 | 5.66 | 0.27 | 5.01 | 5.44 | 5.66 | 5.42 | 676085 |
| 1707262800 | 5.39 | 0.02 | 0.37 | 5.38 | 5.5 | 5.37 | 306366 |
| 1707176400 | 5.37 | -0.17 | -3.07 | 5.5199999 | 5.5199999 | 5.3 | 1101272 |
| 1706917200 | 5.54 | -0.16 | -2.81 | 5.69 | 5.69 | 5.54 | 194409 |
| 1706830800 | 5.7 | 0 | 0.00 | 5.73 | 5.78 | 5.6612 | 317059 |
| 1706744400 | 5.7 | -0.08 | -1.38 | 5.78 | 5.84 | 5.7 | 161384 |
| 1706658000 | 5.78 | -0.05 | -0.86 | 5.8 | 5.83 | 5.73 | 383155 |
| 1706571600 | 5.83 | 0.07 | 1.22 | 5.79 | 5.84 | 5.6601 | 146953 |
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
