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 | -0.37 | -7.19844357977 | 5.14 | 5.35 | 4.4903 | 714829 | 4.88399082 | CS |
| 4 | -0.18 | -3.63636363636 | 4.95 | 5.44 | 4.27 | 781121 | 4.81526518 | CS |
| 12 | 0.04 | 0.845665961945 | 4.73 | 6.72 | 4.27 | 1339853 | 5.19228805 | CS |
| 26 | 3.4 | 248.175182482 | 1.37 | 6.72 | 1.33 | 1330953 | 4.44013503 | CS |
| 52 | 3.58 | 300.840336134 | 1.19 | 6.72 | 1.1111 | 932233 | 3.62301917 | CS |
| 156 | -16.23 | -77.2857142857 | 21 | 31.5301 | 1.1111 | 693105 | 5.14210232 | CS |
| 260 | -16.23 | -77.2857142857 | 21 | 31.5301 | 1.1111 | 693105 | 5.14210232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 4.615 | -0.13 | -2.64 | 4.75 | 4.75 | 4.58 | 551331 |
| 1715898900 | 4.74 | -0.09 | -1.76 | 4.85 | 4.865 | 4.64 | 692291 |
| 1715812500 | 4.825 | -0.01 | -0.10 | 4.96 | 5.09 | 4.7001 | 597557 |
| 1715726100 | 4.83 | -0.23 | -4.55 | 4.6 | 5.35 | 4.4903 | 698972 |
| 1715639700 | 5.0599999 | 0.15 | 3.05 | 4.93 | 5.25 | 4.91 | 876260 |
| 1715380500 | 4.91 | -0.23 | -4.47 | 5.14 | 5.19 | 4.8099999 | 709065 |
| 1715294100 | 5.14 | 0.2 | 4.05 | 4.98 | 5.16 | 4.94 | 496503 |
| 1715207700 | 4.94 | -0.06 | -1.20 | 4.91 | 5.1 | 4.8099999 | 349705 |
| 1715121300 | 5 | -0.21 | -4.03 | 5.24 | 5.24 | 4.95 | 805566 |
| 1715034900 | 5.21 | 0.13 | 2.56 | 5.17 | 5.265 | 5.08 | 476854 |
| 1714775700 | 5.08 | 0.1 | 2.01 | 5.23 | 5.44 | 5.055 | 536388 |
| 1714689300 | 4.98 | -0.21 | -4.05 | 5.23 | 5.3099999 | 4.9 | 660680 |
| 1714602900 | 5.19 | 0.45 | 9.49 | 4.86 | 5.37 | 4.805 | 1039585 |
| 1714516500 | 4.74 | -0.04 | -0.84 | 4.71 | 4.82 | 4.66 | 609681 |
| 1714430100 | 4.78 | 0.2 | 4.37 | 4.67 | 4.88 | 4.63 | 679416 |
| 1714170900 | 4.58 | 0.13 | 2.81 | 4.5 | 4.68 | 4.4691 | 640076 |
| 1714084500 | 4.455 | -0.08 | -1.66 | 4.51 | 4.54 | 4.2699999 | 782591 |
| 1713998100 | 4.53 | -0.18 | -3.82 | 4.71 | 4.89 | 4.48 | 854493 |
| 1713911700 | 4.71 | 0.2 | 4.43 | 4.45 | 5.0599999 | 4.44 | 1238615 |
| 1713825300 | 4.51 | -0.26 | -5.45 | 4.7699999 | 4.88 | 4.48 | 1619795 |
| 1713566100 | 4.7699999 | -0.2 | -4.02 | 4.95 | 5.04 | 4.7 | 1258326 |
| 1713479700 | 4.97 | -0.32 | -6.05 | 5.28 | 5.38 | 4.95 | 1102295 |
| 1713393300 | 5.29 | -0.09 | -1.67 | 5.4 | 5.57 | 5.25 | 1155443 |
| 1713306900 | 5.38 | -0.05 | -0.92 | 5.32 | 5.5 | 5.24 | 1347611 |
| 1713220500 | 5.43 | -0.4 | -6.86 | 5.82 | 5.87 | 5.34 | 1417313 |
| 1712961300 | 5.83 | -0.26 | -4.19 | 6.01 | 6.0199999 | 5.65 | 1271701 |
| 1712874900 | 6.085 | 0 | 0.08 | 6.12 | 6.2699999 | 5.86 | 1152932 |
| 1712788500 | 6.08 | -0.51 | -7.67 | 6.29 | 6.38 | 5.86 | 2271354 |
| 1712702100 | 6.585 | 0.95 | 16.76 | 5.61 | 6.72 | 5.61 | 3300133 |
| 1712615700 | 5.64 | -0.1 | -1.74 | 5.72 | 5.76 | 5.485 | 1018561 |
| 1712356500 | 5.74 | 0.15 | 2.68 | 5.53 | 5.74 | 5.44 | 952121 |
| 1712270100 | 5.59 | 0.28 | 5.27 | 5.38 | 5.63 | 5.263 | 999048 |
| 1712183700 | 5.3099999 | 0.17 | 3.31 | 5.1 | 5.36 | 4.91 | 962251 |
| 1712097300 | 5.14 | -0.47 | -8.38 | 5.43 | 5.43 | 5.1 | 1841570 |
| 1712010900 | 5.61 | -0.07 | -1.23 | 5.73 | 5.73 | 5.4386 | 945270 |
| 1711665300 | 5.68 | 0.14 | 2.53 | 5.54 | 5.76 | 5.51 | 1217894 |
| 1711578900 | 5.54 | 0.33 | 6.33 | 5.2699999 | 5.655 | 5.1449999 | 1449791 |
| 1711492500 | 5.21 | 0.15 | 2.96 | 5.11 | 5.5599999 | 5.135 | 2082252 |
| 1711406100 | 5.0599999 | 0.11 | 2.22 | 4.95 | 5.07 | 4.8949999 | 1226000 |
| 1711146900 | 4.95 | -0.33 | -6.25 | 5.3 | 5.3 | 4.87 | 1106501 |
| 1711060500 | 5.28 | 0.19 | 3.73 | 5.24 | 5.57 | 5.16 | 1561819 |
| 1710974100 | 5.09 | 0.28 | 5.82 | 4.8099999 | 5.2 | 4.72 | 847485 |
| 1710887700 | 4.8099999 | 0.15 | 3.22 | 4.65 | 4.91 | 4.39 | 1133427 |
| 1710801300 | 4.66 | -0.24 | -4.90 | 4.94 | 4.94 | 4.58 | 991485 |
| 1710542100 | 4.9 | 0.11 | 2.30 | 4.8099999 | 5.005 | 4.76 | 1140847 |
| 1710455700 | 4.79 | -0.09 | -1.84 | 5.07 | 5.1968 | 4.65 | 1099703 |
| 1710369300 | 4.88 | -0.06 | -1.21 | 4.9 | 5.12 | 4.84 | 1033395 |
| 1710282900 | 4.94 | 0.24 | 5.11 | 4.73 | 5.03 | 4.64 | 1273740 |
| 1710196500 | 4.7 | -0.32 | -6.37 | 4.96 | 5.21 | 4.63 | 1378127 |
| 1709940900 | 5.0199999 | -0.11 | -2.14 | 5.21 | 5.75 | 4.94 | 1925617 |
| 1709854500 | 5.13 | -0.23 | -4.29 | 5.38 | 5.51 | 5.03 | 1458502 |
| 1709768100 | 5.36 | 0.1 | 1.90 | 5.7 | 5.85 | 5.3 | 1444472 |
| 1709681700 | 5.26 | -0.48 | -8.36 | 5.69 | 5.73 | 5.15 | 1821724 |
| 1709595300 | 5.74 | 0.28 | 5.13 | 5.74 | 6.238 | 5.4 | 2937627 |
| 1709336100 | 5.46 | 0.3 | 5.81 | 5.15 | 5.58 | 5 | 3199389 |
| 1709249700 | 5.16 | 0.47 | 10.02 | 4.83 | 5.17 | 4.62 | 3035221 |
| 1709163300 | 4.69 | -0.23 | -4.67 | 4.5 | 4.96 | 4.4 | 7782788 |
| 1709076900 | 4.92 | 0.02 | 0.41 | 5 | 5.07 | 4.84 | 1048698 |
| 1708990500 | 4.9 | 0.21 | 4.48 | 4.65 | 4.97 | 4.65 | 630650 |
| 1708731300 | 4.69 | 0.01 | 0.21 | 4.73 | 4.85 | 4.51 | 864173 |
| 1708644900 | 4.68 | -0.24 | -4.78 | 5.03 | 5.2699999 | 4.65 | 1201921 |
| 1708558500 | 4.915 | 0.11 | 2.18 | 4.7 | 5 | 4.67 | 739081 |
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
