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 | -0.31 | -5.30821917808 | 5.84 | 5.86 | 5.12 | 1102980 | 5.49808047 | CS |
| 4 | -1.15 | -17.2155688623 | 6.68 | 7 | 5.12 | 2279274 | 6.19383035 | CS |
| 12 | -5.95 | -51.8292682927 | 11.48 | 12.88 | 5.12 | 5057023 | 7.94851946 | CS |
| 26 | -0.02 | -0.36036036036 | 5.55 | 16.39 | 4.7 | 4826809 | 8.68804413 | CS |
| 52 | -0.07 | -1.25 | 5.6 | 16.39 | 3.3 | 4260279 | 7.44140213 | CS |
| 156 | 0.83 | 17.6595744681 | 4.7 | 33.97 | 1.02 | 5212496 | 5.02545963 | CS |
| 260 | -0.56 | -9.19540229885 | 6.09 | 33.97 | 1.02 | 5297453 | 5.24438344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 5.26 | 0.01 | 0.19 | 5.26 | 5.41 | 5.12 | 1255800 |
| 1713994200 | 5.25 | -0.37 | -6.58 | 5.66 | 5.67 | 5.24 | 1383500 |
| 1713907800 | 5.62 | -0.13 | -2.26 | 5.75 | 5.75 | 5.61 | 830100 |
| 1713821340 | 5.75 | -0.02 | -0.35 | 5.8099999 | 5.82 | 5.65 | 760800 |
| 1713562200 | 5.7699999 | -0.04 | -0.69 | 5.84 | 5.86 | 5.7 | 1284700 |
| 1713475800 | 5.8099999 | -0.1 | -1.69 | 6.01 | 6.04 | 5.8 | 1455300 |
| 1713389400 | 5.91 | -0.08 | -1.34 | 6.0599999 | 6.15 | 5.86 | 1758100 |
| 1713302940 | 5.99 | 0.03 | 0.50 | 5.91 | 6.07 | 5.9 | 1507900 |
| 1713216600 | 5.96 | 0.03 | 0.51 | 5.96 | 6.19 | 5.85 | 2153900 |
| 1712957400 | 5.93 | -0.33 | -5.27 | 6.36 | 6.41 | 5.83 | 3652900 |
| 1712870940 | 6.26 | -0.74 | -10.57 | 6.9 | 6.9 | 6.25 | 5405300 |
| 1712784540 | 7 | 1.04 | 17.45 | 6 | 7 | 5.82 | 5604100 |
| 1712698140 | 5.96 | -0.09 | -1.49 | 6.07 | 6.13 | 5.86 | 2936800 |
| 1712611740 | 6.05 | -0.15 | -2.42 | 6.39 | 6.45 | 5.92 | 3438500 |
| 1712352600 | 6.2 | -0.25 | -3.88 | 6.58 | 6.6 | 6.14 | 2833000 |
| 1712266140 | 6.45 | -0.09 | -1.38 | 6.7 | 6.79 | 6.45 | 1838500 |
| 1712179740 | 6.54 | -0.14 | -2.10 | 6.68 | 6.69 | 6.5199999 | 1329500 |
| 1712093400 | 6.68 | -0.05 | -0.74 | 6.77 | 6.82 | 6.47 | 1051900 |
| 1712006940 | 6.73 | 0.08 | 1.20 | 6.68 | 6.84 | 6.45 | 2825600 |
| 1711661400 | 6.65 | 0.03 | 0.45 | 6.68 | 6.8 | 6.51 | 2160900 |
| 1711574940 | 6.62 | 0.22 | 3.44 | 6.8 | 7.09 | 6.51 | 3720800 |
| 1711488540 | 6.4 | -0.21 | -3.18 | 6.58 | 6.88 | 6.2699999 | 3011000 |
| 1711402140 | 6.61 | -0.38 | -5.44 | 7.08 | 7.26 | 6.58 | 3528400 |
| 1711143000 | 6.99 | -0.16 | -2.24 | 7.24 | 7.38 | 6.87 | 2830400 |
| 1711056600 | 7.15 | -0.19 | -2.59 | 7.49 | 7.84 | 7.08 | 6214600 |
| 1710970200 | 7.34 | 0.84 | 12.92 | 6.42 | 7.37 | 6.4 | 8504100 |
| 1710883740 | 6.5 | -1.42 | -17.93 | 7.71 | 7.93 | 6.49 | 9941600 |
| 1710797400 | 7.92 | -3.08 | -28.00 | 8.75 | 8.99 | 7.61 | 8384400 |
| 1710538200 | 11 | -1.31 | -10.64 | 12.5 | 12.88 | 11 | 8818600 |
| 1710451740 | 12.31 | 1.32 | 12.01 | 11.3 | 12.5 | 11.3 | 10486100 |
| 1710365400 | 10.99 | 0.7 | 6.80 | 10.5 | 11.18 | 10.31 | 7484700 |
| 1710278940 | 10.29 | 0 | 0.00 | 9.2 | 10.48 | 8.95 | 11871900 |
| 1710192600 | 10.29 | 1.57 | 18.00 | 8.88 | 10.4 | 8.83 | 8763600 |
| 1709933400 | 8.72 | 0.6 | 7.39 | 8 | 9.05 | 7.97 | 5939300 |
| 1709847000 | 8.1199999 | -0.73 | -8.25 | 8.95 | 9 | 8.07 | 3493500 |
| 1709760540 | 8.85 | -0.46 | -4.94 | 9.4 | 9.47 | 8.75 | 3628800 |
| 1709674200 | 9.31 | 0.01 | 0.11 | 9.34 | 9.65 | 9.11 | 3072900 |
| 1709587740 | 9.3 | 0.25 | 2.76 | 9.15 | 9.58 | 9.09 | 5283600 |
| 1709328600 | 9.05 | 0.34 | 3.90 | 8.81 | 9.1199999 | 8.43 | 3837000 |
| 1709242200 | 8.71 | 0.29 | 3.44 | 8.53 | 9.01 | 8.43 | 7631700 |
| 1709155800 | 8.42 | 0.42 | 5.25 | 7.9 | 8.55 | 7.77 | 4200100 |
| 1709069400 | 8 | 0.61 | 8.25 | 7.58 | 8.1199999 | 7.52 | 4613900 |
| 1708983000 | 7.39 | 0.01 | 0.14 | 7.39 | 7.46 | 7.07 | 3682600 |
| 1708723800 | 7.38 | 0.4 | 5.73 | 7.05 | 7.52 | 6.85 | 6526200 |
| 1708637400 | 6.98 | 0.55 | 8.55 | 6.44 | 6.98 | 6.44 | 6117700 |
| 1708550940 | 6.43 | -0.04 | -0.62 | 6.47 | 6.55 | 6.16 | 4029200 |
| 1708464600 | 6.47 | 0.21 | 3.35 | 6.22 | 6.55 | 6.15 | 4492700 |
| 1708378200 | 6.26 | 0.26 | 4.33 | 6.0599999 | 6.35 | 5.93 | 4737000 |
| 1708119000 | 6 | 0.15 | 2.56 | 6.08 | 6.15 | 5.86 | 3935900 |
| 1708032600 | 5.85 | -0.2 | -3.31 | 6.12 | 6.82 | 5.83 | 8702600 |
| 1707946200 | 6.05 | 0.01 | 0.17 | 6.01 | 6.18 | 5.75 | 3823700 |
| 1707514200 | 6.04 | 0.12 | 2.03 | 6 | 6.37 | 5.78 | 8069000 |
| 1707427800 | 5.92 | -1.93 | -24.59 | 7.2 | 7.76 | 5.92 | 9442800 |
| 1707341400 | 7.85 | -0.7 | -8.19 | 8.65 | 8.89 | 6.79 | 17395400 |
| 1707255000 | 8.55 | -0.63 | -6.86 | 8.86 | 9.72 | 8.43 | 8591100 |
| 1707168600 | 9.18 | -1.77 | -16.16 | 10.91 | 10.97 | 8.91 | 6981500 |
| 1706909400 | 10.95 | -0.8 | -6.81 | 11.48 | 11.86 | 10.51 | 10994800 |
| 1706822940 | 11.75 | -2.34 | -16.61 | 14.35 | 14.68 | 11.54 | 10810900 |
| 1706736600 | 14.09 | 0.52 | 3.83 | 14 | 15.39 | 13.99 | 6532800 |
| 1706650200 | 13.57 | 2.03 | 17.59 | 11.67 | 13.78 | 11.6 | 7878200 |
| 1706563800 | 11.54 | 0.56 | 5.10 | 10.92 | 12.01 | 10.88 | 4715200 |
| 1706304600 | 10.98 | -0.22 | -1.96 | 11.34 | 11.5 | 10.73 | 3840800 |
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
