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 | -3.56472795497 | 5.33 | 5.39 | 4.965 | 145480 | 5.20549692 | CS |
| 4 | -0.39 | -7.05244122966 | 5.53 | 6.38 | 4.965 | 222570 | 5.65013704 | CS |
| 12 | -1.11 | -17.76 | 6.25 | 6.6 | 4.965 | 176249 | 5.83932903 | CS |
| 26 | -0.44 | -7.8853046595 | 5.58 | 6.8 | 4.965 | 135753 | 5.97544771 | CS |
| 52 | 0.5 | 10.775862069 | 4.64 | 7.16 | 4.51 | 123251 | 6.05212428 | CS |
| 156 | -4.82 | -48.3935742972 | 9.96 | 11.1998 | 4.51 | 257241 | 7.8527364 | CS |
| 260 | -3.77 | -42.3120089787 | 8.91 | 22.69 | 4.51 | 377156 | 9.54936512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.14 | 0.06 | 1.18 | 5.08 | 5.15 | 5.08 | 118728 |
| 1714084500 | 5.08 | -0.09 | -1.74 | 5.04 | 5.11 | 4.965 | 176721 |
| 1713998100 | 5.17 | -0.19 | -3.54 | 5.29 | 5.3 | 5.15 | 305462 |
| 1713911700 | 5.36 | 0.04 | 0.75 | 5.3099999 | 5.3702 | 5.3099999 | 72087 |
| 1713825300 | 5.32 | 0.01 | 0.19 | 5.32 | 5.38 | 5.3099999 | 52441 |
| 1713566100 | 5.3099999 | -0.05 | -0.93 | 5.33 | 5.39 | 5.29 | 134891 |
| 1713479700 | 5.36 | 0.12 | 2.29 | 5.28 | 5.375 | 5.26 | 163382 |
| 1713393300 | 5.24 | -0.12 | -2.24 | 5.32 | 5.34 | 5.22 | 203543 |
| 1713306900 | 5.36 | -0.1 | -1.83 | 5.4 | 5.43 | 5.32 | 318534 |
| 1713220500 | 5.46 | -0.14 | -2.50 | 5.55 | 5.5756 | 5.43 | 165879 |
| 1712961300 | 5.6 | -0.13 | -2.27 | 5.66 | 5.6874 | 5.57 | 255630 |
| 1712874900 | 5.73 | -0.03 | -0.52 | 5.7 | 5.7699999 | 5.67 | 195237 |
| 1712788500 | 5.76 | -0.19 | -3.19 | 5.87 | 5.91 | 5.71 | 426308 |
| 1712702100 | 5.95 | 0.01 | 0.17 | 5.94 | 6.2 | 5.92 | 295644 |
| 1712615700 | 5.94 | -0.15 | -2.46 | 6.07 | 6.09 | 5.9 | 79104 |
| 1712356500 | 6.09 | -0.06 | -0.98 | 6.15 | 6.16 | 6 | 87228 |
| 1712270100 | 6.15 | 0.14 | 2.33 | 6.01 | 6.38 | 6.01 | 272604 |
| 1712183700 | 6.01 | 0.29 | 5.07 | 5.86 | 6.1 | 5.7699999 | 709140 |
| 1712097300 | 5.72 | 0.25 | 4.57 | 5.6 | 5.84 | 5.57 | 201001 |
| 1712010900 | 5.47 | 0.04 | 0.74 | 5.53 | 5.62 | 5.43 | 213065 |
| 1711665300 | 5.43 | 0.15 | 2.74 | 5.2699999 | 5.45 | 5.2699999 | 95895 |
| 1711578900 | 5.285 | 0 | 0.09 | 5.29 | 5.32 | 5.2531 | 113435 |
| 1711492500 | 5.28 | -0.15 | -2.76 | 5.42 | 5.45 | 5.26 | 115473 |
| 1711406100 | 5.43 | -0.06 | -1.00 | 5.42 | 5.495 | 5.4 | 72016 |
| 1711146900 | 5.485 | -0.09 | -1.53 | 5.53 | 5.55 | 5.41 | 85220 |
| 1711060500 | 5.57 | -0.11 | -1.94 | 5.69 | 5.72 | 5.55 | 92214 |
| 1710974100 | 5.68 | 0.17 | 3.09 | 5.51 | 5.69 | 5.51 | 88543 |
| 1710887700 | 5.51 | -0.05 | -0.90 | 5.55 | 5.55 | 5.48 | 61647 |
| 1710801300 | 5.5599999 | -0.01 | -0.18 | 5.6 | 5.63 | 5.51 | 106538 |
| 1710542100 | 5.57 | 0.02 | 0.36 | 5.5199999 | 5.58 | 5.475 | 78157 |
| 1710455700 | 5.55 | 0.07 | 1.28 | 5.47 | 5.69 | 5.3937 | 168432 |
| 1710369300 | 5.48 | -0.07 | -1.26 | 5.57 | 5.6099 | 5.45 | 153154 |
| 1710282900 | 5.55 | -0.02 | -0.36 | 5.55 | 5.6165 | 5.545 | 82630 |
| 1710196500 | 5.57 | -0.07 | -1.24 | 5.62 | 5.642 | 5.55 | 93688 |
| 1709940900 | 5.64 | 0.02 | 0.36 | 5.61 | 5.68 | 5.59 | 106795 |
| 1709854500 | 5.62 | -0.15 | -2.60 | 5.75 | 5.8 | 5.6 | 91052 |
| 1709768100 | 5.7699999 | 0.17 | 3.04 | 5.75 | 5.8 | 5.63 | 419914 |
| 1709681700 | 5.6 | -0.2 | -3.45 | 5.7699999 | 5.7699999 | 5.57 | 151374 |
| 1709595300 | 5.8 | -0.07 | -1.19 | 5.9 | 5.94 | 5.73 | 275076 |
| 1709336100 | 5.87 | 0.04 | 0.69 | 5.84 | 5.8949999 | 5.8175 | 117856 |
| 1709249700 | 5.83 | 0.01 | 0.17 | 5.9 | 6.0199999 | 5.83 | 207629 |
| 1709163300 | 5.82 | -0.09 | -1.52 | 5.86 | 5.93 | 5.82 | 150440 |
| 1709076900 | 5.91 | -0.09 | -1.50 | 6 | 6 | 5.85 | 189103 |
| 1708990500 | 6 | -0.33 | -5.21 | 6.16 | 6.181 | 5.7699999 | 658217 |
| 1708731300 | 6.33 | 0.01 | 0.16 | 6.29 | 6.34 | 6.2375999 | 91829 |
| 1708644900 | 6.32 | 0.02 | 0.32 | 6.34 | 6.41 | 6.3 | 93649 |
| 1708558500 | 6.3 | 0.08 | 1.29 | 6.22 | 6.33 | 6.2 | 120023 |
| 1708472100 | 6.22 | -0.1 | -1.50 | 6.28 | 6.34 | 6.21 | 100089 |
| 1708126500 | 6.315 | -0.13 | -1.94 | 6.41 | 6.4201 | 6.25 | 137995 |
| 1708040100 | 6.44 | -0.05 | -0.77 | 6.5199999 | 6.5599999 | 6.42 | 75804 |
| 1707953700 | 6.49 | -0.01 | -0.15 | 6.5599999 | 6.6 | 6.49 | 312253 |
| 1707867300 | 6.5 | -0.01 | -0.15 | 6.38 | 6.51 | 6.38 | 142875 |
| 1707780900 | 6.51 | 0.01 | 0.15 | 6.48 | 6.55 | 6.47 | 155315 |
| 1707521700 | 6.5 | -0.01 | -0.15 | 6.5 | 6.55 | 6.4401 | 250983 |
| 1707435300 | 6.51 | 0.08 | 1.24 | 6.5 | 6.57 | 6.47 | 160837 |
| 1707348900 | 6.43 | -0.07 | -1.08 | 6.45 | 6.46 | 6.35 | 190467 |
| 1707262500 | 6.5 | 0.25 | 4.00 | 6.29 | 6.5 | 6.25 | 146672 |
| 1707176100 | 6.25 | -0.09 | -1.42 | 6.25 | 6.32 | 6.17 | 118640 |
| 1706916900 | 6.34 | 0.09 | 1.44 | 6.25 | 6.45 | 6.25 | 123774 |
| 1706830500 | 6.25 | -0.08 | -1.26 | 6.41 | 6.49 | 6.18 | 250895 |
| 1706744100 | 6.33 | -0.01 | -0.16 | 6.33 | 6.49 | 6.3099999 | 122157 |
| 1706657700 | 6.34 | -0.3 | -4.52 | 6.61 | 6.61 | 6.33 | 140699 |
| 1706571300 | 6.64 | 0.23 | 3.59 | 6.43 | 6.66 | 6.4236 | 149157 |
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
