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 | 0.19 | 3.43580470163 | 5.53 | 5.96 | 5.3 | 530440 | 5.56668652 | CS |
| 4 | -0.28 | -4.66666666667 | 6 | 6 | 5.24 | 730837 | 5.56836863 | CS |
| 12 | -0.72 | -11.1801242236 | 6.44 | 6.74 | 5.24 | 570519 | 5.98971125 | CS |
| 26 | -1.46 | -20.3342618384 | 7.18 | 8.69 | 5.24 | 503771 | 6.76935164 | CS |
| 52 | -2.14 | -27.2264631043 | 7.86 | 11.33 | 5.24 | 438042 | 7.94464426 | CS |
| 156 | -9.8 | -63.1443298969 | 15.52 | 21.79 | 5.24 | 550616 | 11.52331627 | CS |
| 260 | -11.54 | -66.8597914253 | 17.26 | 21.79 | 5.24 | 573269 | 11.74288054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 5.71 | 0.26 | 4.77 | 5.49 | 5.75 | 5.48 | 208000 |
| 1714080540 | 5.45 | 0.05 | 0.93 | 5.39 | 5.47 | 5.3 | 156600 |
| 1713994200 | 5.4 | -0.04 | -0.74 | 5.46 | 5.5599999 | 5.33 | 615800 |
| 1713907800 | 5.44 | -0.14 | -2.51 | 5.57 | 5.66 | 5.44 | 265300 |
| 1713821340 | 5.58 | -0.11 | -1.93 | 5.76 | 5.85 | 5.57 | 405100 |
| 1713562200 | 5.69 | 0.16 | 2.89 | 5.53 | 5.96 | 5.53 | 1209400 |
| 1713475800 | 5.53 | 0.04 | 0.73 | 5.5199999 | 5.7 | 5.49 | 657100 |
| 1713389400 | 5.49 | 0 | 0.00 | 5.49 | 5.8099999 | 5.4 | 790800 |
| 1713302940 | 5.49 | 0.09 | 1.67 | 5.36 | 5.61 | 5.24 | 801000 |
| 1713216600 | 5.4 | -0.41 | -7.06 | 5.8099999 | 5.8099999 | 5.4 | 633700 |
| 1712957400 | 5.8099999 | 0.1 | 1.75 | 5.61 | 5.8099999 | 5.6 | 968500 |
| 1712870940 | 5.71 | -0.09 | -1.55 | 5.73 | 5.82 | 5.57 | 267500 |
| 1712784540 | 5.8 | 0.02 | 0.35 | 5.66 | 5.95 | 5.57 | 841800 |
| 1712698140 | 5.78 | 0.13 | 2.30 | 5.67 | 5.93 | 5.64 | 555300 |
| 1712611740 | 5.65 | 0.04 | 0.71 | 5.68 | 5.74 | 5.5599999 | 591700 |
| 1712352600 | 5.61 | 0.21 | 3.89 | 5.45 | 5.71 | 5.43 | 1034400 |
| 1712266140 | 5.4 | 0.02 | 0.37 | 5.36 | 5.46 | 5.34 | 1469600 |
| 1712179740 | 5.38 | -0.22 | -3.93 | 5.5599999 | 5.62 | 5.38 | 1326100 |
| 1712093400 | 5.6 | -0.06 | -1.06 | 5.65 | 5.67 | 5.47 | 603400 |
| 1712006940 | 5.66 | -0.18 | -3.08 | 6 | 6 | 5.64 | 692800 |
| 1711661400 | 5.84 | -0.16 | -2.67 | 6.07 | 6.07 | 5.71 | 532900 |
| 1711574940 | 6 | 0 | 0.00 | 6.03 | 6.07 | 5.95 | 394300 |
| 1711488540 | 6 | -0.09 | -1.48 | 6.09 | 6.13 | 5.99 | 512900 |
| 1711402140 | 6.09 | -0.13 | -2.09 | 6.2699999 | 6.2699999 | 6.08 | 966500 |
| 1711143000 | 6.22 | -0.22 | -3.42 | 6.36 | 6.43 | 6.15 | 275500 |
| 1711056600 | 6.44 | -0.11 | -1.68 | 6.6 | 6.74 | 6.42 | 282600 |
| 1710970200 | 6.55 | 0.4 | 6.50 | 6.24 | 6.55 | 6.17 | 358800 |
| 1710883740 | 6.15 | 0 | 0.00 | 6.23 | 6.24 | 6.13 | 148400 |
| 1710797400 | 6.15 | -0.02 | -0.32 | 6.22 | 6.33 | 6.13 | 209200 |
| 1710538200 | 6.17 | -0.11 | -1.75 | 6.28 | 6.38 | 6.17 | 335900 |
| 1710451740 | 6.28 | -0.12 | -1.88 | 6.41 | 6.41 | 6.17 | 336900 |
| 1710365400 | 6.4 | 0.14 | 2.24 | 6.23 | 6.4 | 6.21 | 183400 |
| 1710278940 | 6.26 | 0.1 | 1.62 | 6.24 | 6.38 | 6.2 | 220700 |
| 1710192600 | 6.16 | 0.05 | 0.82 | 6.11 | 6.3099999 | 6.11 | 1100100 |
| 1709933400 | 6.11 | -0.07 | -1.13 | 6.14 | 6.29 | 6.1 | 363700 |
| 1709847000 | 6.18 | -0.02 | -0.32 | 6.21 | 6.25 | 6.11 | 370600 |
| 1709760540 | 6.2 | 0.09 | 1.47 | 6.14 | 6.3 | 6.1 | 701000 |
| 1709674200 | 6.11 | -0.06 | -0.97 | 6.12 | 6.26 | 6.1 | 349800 |
| 1709587740 | 6.17 | -0.23 | -3.59 | 6.41 | 6.43 | 6.15 | 496900 |
| 1709328600 | 6.4 | 0.09 | 1.43 | 6.28 | 6.46 | 6.21 | 1108300 |
| 1709242200 | 6.3099999 | 0.03 | 0.48 | 6.2699999 | 6.3099999 | 6.18 | 509400 |
| 1709155800 | 6.28 | -0.04 | -0.63 | 6.3099999 | 6.36 | 6.22 | 414100 |
| 1709069400 | 6.32 | 0.13 | 2.10 | 6.24 | 6.39 | 6.2 | 837400 |
| 1708983000 | 6.19 | -0.08 | -1.28 | 6.2699999 | 6.3099999 | 6.18 | 356300 |
| 1708723800 | 6.2699999 | -0.11 | -1.72 | 6.38 | 6.38 | 6.26 | 412900 |
| 1708637400 | 6.38 | -0.05 | -0.78 | 6.45 | 6.49 | 6.3099999 | 484100 |
| 1708550940 | 6.43 | -0.07 | -1.08 | 6.48 | 6.48 | 6.33 | 492300 |
| 1708464600 | 6.5 | 0.1 | 1.56 | 6.42 | 6.5199999 | 6.34 | 310800 |
| 1708378200 | 6.4 | -0.23 | -3.47 | 6.5599999 | 6.65 | 6.36 | 309300 |
| 1708119000 | 6.63 | 0.11 | 1.69 | 6.51 | 6.68 | 6.46 | 332900 |
| 1708032600 | 6.5199999 | 0.04 | 0.62 | 6.49 | 6.6 | 6.44 | 433900 |
| 1707946200 | 6.48 | -0.09 | -1.37 | 6.38 | 6.51 | 6.35 | 648800 |
| 1707514200 | 6.57 | 0.15 | 2.34 | 6.33 | 6.63 | 6.3 | 336200 |
| 1707427800 | 6.42 | -0.2 | -3.02 | 6.59 | 6.59 | 6.2699999 | 639800 |
| 1707341400 | 6.62 | 0.06 | 0.91 | 6.51 | 6.64 | 6.35 | 574800 |
| 1707255000 | 6.5599999 | 0.24 | 3.80 | 6.25 | 6.5599999 | 6.25 | 930600 |
| 1707168600 | 6.32 | -0.16 | -2.47 | 6.48 | 6.5599999 | 6.18 | 1150400 |
| 1706909400 | 6.48 | 0.08 | 1.25 | 6.44 | 6.48 | 6.29 | 211300 |
| 1706822940 | 6.4 | -0.22 | -3.32 | 6.68 | 6.68 | 6.26 | 932800 |
| 1706736600 | 6.62 | 0.13 | 2.00 | 6.5 | 6.88 | 6.43 | 640500 |
| 1706650200 | 6.49 | -0.26 | -3.85 | 6.84 | 6.84 | 6.43 | 1162900 |
| 1706563800 | 6.75 | -0.04 | -0.59 | 6.82 | 6.93 | 6.68 | 201000 |
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
