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 | -0.26 | -4.04354587869 | 6.43 | 6.71 | 6.01 | 1311097 | 6.27473513 | CS |
| 4 | -3.01 | -32.788671024 | 9.18 | 10.59 | 6.01 | 836595 | 7.63723781 | CS |
| 12 | 0.67 | 12.1818181818 | 5.5 | 10.59 | 5.17 | 771870 | 7.60637192 | CS |
| 26 | -3.43 | -35.7291666667 | 9.6 | 10.75 | 5.17 | 583522 | 7.8525833 | CS |
| 52 | -20.89 | -77.1988174427 | 27.06 | 31.34 | 5.17 | 496757 | 14.26410345 | CS |
| 156 | -12.49 | -66.934619507 | 18.66 | 53.09 | 5.17 | 688847 | 27.73845294 | CS |
| 260 | 0.93 | 17.7480916031 | 5.24 | 53.09 | 2.9 | 579907 | 24.02584344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1714081200 | 6.05 | -0.08 | -1.31 | 6.05 | 6.14 | 6.01 | 1657951 |
| 1713994800 | 6.13 | -0.28 | -4.37 | 6.43 | 6.5199999 | 6.08 | 965262 |
| 1713908400 | 6.41 | -0.11 | -1.69 | 6.5 | 6.55 | 6.38 | 1187041 |
| 1713822000 | 6.5199999 | 0.04 | 0.62 | 6.43 | 6.71 | 6.38 | 1434132 |
| 1713562800 | 6.48 | 0.07 | 1.09 | 6.48 | 6.74 | 6.41 | 1088998 |
| 1713476400 | 6.41 | -2.75 | -30.02 | 6.7 | 6.74 | 6.4 | 2948980 |
| 1713390000 | 9.16 | 0.21 | 2.35 | 8.99 | 9.4 | 8.99 | 303283 |
| 1713303600 | 8.95 | -0.4 | -4.28 | 9.16 | 9.25 | 8.81 | 570850 |
| 1713217200 | 9.35 | -0.39 | -4.00 | 9.75 | 10.15 | 9.21 | 537786 |
| 1712958000 | 9.74 | -0.27 | -2.70 | 10.04 | 10.59 | 9.72 | 542153 |
| 1712871600 | 10.01 | 0.19 | 1.93 | 9.8 | 10.07 | 9.66 | 574369 |
| 1712785200 | 9.82 | 0.4 | 4.25 | 9.28 | 9.8699999 | 9.19 | 602597 |
| 1712698800 | 9.42 | 0.33 | 3.63 | 9.13 | 9.45 | 9.06 | 439363 |
| 1712612400 | 9.09 | -0.17 | -1.84 | 9.22 | 9.46 | 9.02 | 336265 |
| 1712353200 | 9.26 | 0.13 | 1.42 | 9.06 | 9.55 | 8.9 | 474714 |
| 1712266800 | 9.13 | -0.47 | -4.90 | 9.63 | 9.9 | 9.11 | 627341 |
| 1712180400 | 9.6 | 0.04 | 0.42 | 9.33 | 9.66 | 9.23 | 563535 |
| 1712094000 | 9.56 | 0.02 | 0.21 | 9.28 | 9.6 | 9.06 | 472240 |
| 1712007600 | 9.5399999 | 0.44 | 4.84 | 9.18 | 9.84 | 9.18 | 568444 |
| 1711662000 | 9.1 | -0.03 | -0.33 | 9.15 | 9.25 | 8.94 | 399625 |
| 1711575600 | 9.13 | 0.16 | 1.78 | 9.03 | 9.28 | 8.84 | 344250 |
| 1711489200 | 8.97 | -0.33 | -3.55 | 9.3699999 | 9.4 | 8.74 | 952249 |
| 1711402800 | 9.3 | -0.14 | -1.48 | 9.59 | 10.05 | 9.3 | 1047827 |
| 1711143600 | 9.44 | 0.76 | 8.76 | 8.7 | 9.69 | 8.6 | 1053694 |
| 1711057200 | 8.68 | 0.59 | 7.29 | 8.2899999 | 8.84 | 8.1 | 867461 |
| 1710970800 | 8.09 | 0.57 | 7.58 | 7.6 | 8.19 | 7.38 | 949788 |
| 1710884400 | 7.52 | -0.21 | -2.72 | 7.6 | 7.78 | 7.38 | 522096 |
| 1710798000 | 7.73 | -1.04 | -11.86 | 8.82 | 8.8699999 | 7.67 | 1346310 |
| 1710538800 | 8.77 | 0.64 | 7.87 | 8.49 | 9.15 | 8.24 | 4244051 |
| 1710452400 | 8.13 | 0.43 | 5.58 | 9.22 | 10.3 | 8 | 1849244 |
| 1710366000 | 7.7 | 0.13 | 1.72 | 7.52 | 7.78 | 7.38 | 821010 |
| 1710279600 | 7.57 | -0.3 | -3.81 | 7.81 | 7.97 | 7.44 | 478848 |
| 1710193200 | 7.87 | 0.69 | 9.61 | 7.14 | 7.99 | 7.14 | 902568 |
| 1709937600 | 7.18 | -0.02 | -0.28 | 7.22 | 7.49 | 7.14 | 377058 |
| 1709851200 | 7.2 | -0.05 | -0.69 | 7.37 | 7.53 | 7.13 | 411646 |
| 1709764800 | 7.25 | 0.52 | 7.73 | 6.84 | 7.31 | 6.77 | 528497 |
| 1709678400 | 6.73 | -0.63 | -8.56 | 6.99 | 7.02 | 6.65 | 568107 |
| 1709592000 | 7.36 | -0.3 | -3.92 | 7.67 | 7.68 | 7.27 | 690285 |
| 1709332800 | 7.66 | 0.2 | 2.68 | 7.58 | 7.85 | 7.25 | 1025516 |
| 1709246400 | 7.46 | 1.01 | 15.66 | 6.68 | 7.46 | 6.64 | 1265671 |
| 1709160000 | 6.45 | 0.25 | 4.03 | 6.28 | 6.6 | 6.12 | 555458 |
| 1709073600 | 6.2 | 0.25 | 4.20 | 5.98 | 6.26 | 5.98 | 523853 |
| 1708987200 | 5.95 | 0.15 | 2.59 | 5.8 | 5.99 | 5.64 | 359441 |
| 1708728000 | 5.8 | 0.11 | 1.93 | 5.73 | 5.86 | 5.53 | 407049 |
| 1708641600 | 5.69 | -0.15 | -2.57 | 5.86 | 5.86 | 5.66 | 304130 |
| 1708555200 | 5.84 | 0.04 | 0.69 | 5.8099999 | 5.93 | 5.71 | 301730 |
| 1708468800 | 5.8 | -0.39 | -6.30 | 6.21 | 6.21 | 5.72 | 480055 |
| 1708123200 | 6.19 | 0.06 | 0.98 | 6.0599999 | 6.37 | 6.04 | 490737 |
| 1708036800 | 6.13 | 0.05 | 0.82 | 6.13 | 6.26 | 5.87 | 391957 |
| 1707950400 | 6.08 | 0.44 | 7.80 | 5.78 | 6.12 | 5.71 | 527816 |
| 1707864000 | 5.64 | -0.42 | -6.93 | 5.95 | 5.95 | 5.54 | 446268 |
| 1707777600 | 6.0599999 | 0.39 | 6.88 | 5.7 | 6.16 | 5.68 | 699820 |
| 1707518400 | 5.67 | 0.13 | 2.35 | 5.51 | 5.69 | 5.48 | 205975 |
| 1707432000 | 5.54 | 0.04 | 0.73 | 5.48 | 5.64 | 5.33 | 228652 |
| 1707345600 | 5.5 | 0.02 | 0.36 | 5.5199999 | 5.55 | 5.38 | 478778 |
| 1707259200 | 5.48 | 0.3 | 5.79 | 5.2 | 5.5599999 | 5.19 | 498389 |
| 1707172800 | 5.18 | -0.45 | -7.99 | 5.5 | 5.55 | 5.17 | 555386 |
| 1706913600 | 5.63 | -0.18 | -3.10 | 5.71 | 5.71 | 5.54 | 368001 |
| 1706827200 | 5.8099999 | -0.05 | -0.85 | 5.9 | 5.98 | 5.68 | 448675 |
| 1706740800 | 5.86 | -0.22 | -3.62 | 6.03 | 6.12 | 5.86 | 1437667 |
| 1706654400 | 6.08 | -0.25 | -3.95 | 6.3099999 | 6.36 | 6.01 | 445634 |
| 1706568000 | 6.33 | 0.09 | 1.44 | 6.21 | 6.33 | 5.99 | 414692 |
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
