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 | 0.5 | 10.8695652174 | 4.6 | 5.12 | 4.6 | 1958739 | 4.86440157 | CS |
| 4 | -0.93 | -15.4228855721 | 6.03 | 6.62 | 4.49 | 3800048 | 5.43635919 | CS |
| 12 | 0.06 | 1.19047619048 | 5.04 | 6.62 | 4.405 | 3663019 | 5.24453608 | CS |
| 26 | 2.04 | 66.6666666667 | 3.06 | 6.62 | 2.82 | 3146463 | 4.81474173 | CS |
| 52 | -0.92 | -15.2823920266 | 6.02 | 6.62 | 2.82 | 2835721 | 4.68648172 | CS |
| 156 | -4.31 | -45.8023379384 | 9.41 | 10.89 | 2.82 | 2443104 | 6.33312159 | CS |
| 260 | 0.69 | 15.6462585034 | 4.41 | 11.51 | 2.8 | 2552299 | 6.4459992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.1 | 0.13 | 2.62 | 4.98 | 5.12 | 4.93 | 1326380 |
| 1714084500 | 4.97 | -0.01 | -0.20 | 4.92 | 5.05 | 4.86 | 1872441 |
| 1713998100 | 4.98 | 0.09 | 1.84 | 4.83 | 5.005 | 4.8099999 | 1660906 |
| 1713911700 | 4.89 | 0.07 | 1.45 | 4.79 | 4.93 | 4.78 | 1676349 |
| 1713825300 | 4.82 | 0.1 | 2.12 | 4.7699999 | 4.855 | 4.64 | 2356476 |
| 1713566100 | 4.72 | 0.06 | 1.29 | 4.6 | 4.8 | 4.6 | 2252915 |
| 1713479700 | 4.66 | -0.12 | -2.51 | 4.79 | 4.84 | 4.65 | 1970087 |
| 1713393300 | 4.78 | 0.13 | 2.80 | 4.71 | 4.93 | 4.71 | 2782815 |
| 1713306900 | 4.65 | 0.11 | 2.42 | 4.54 | 4.745 | 4.49 | 3496048 |
| 1713220500 | 4.54 | -0.25 | -5.22 | 4.84 | 4.86 | 4.5199999 | 4009561 |
| 1712961300 | 4.79 | -0.31 | -6.08 | 4.98 | 5.01 | 4.75 | 4143485 |
| 1712874900 | 5.1 | -0.03 | -0.58 | 5.18 | 5.245 | 5.07 | 5687137 |
| 1712788500 | 5.13 | -0.33 | -6.04 | 5.32 | 5.38 | 5.09 | 4340984 |
| 1712702100 | 5.46 | 0.02 | 0.37 | 5.47 | 5.66 | 5.44 | 4197327 |
| 1712615700 | 5.44 | -0.36 | -6.21 | 5.8 | 5.8099999 | 5.44 | 4655694 |
| 1712356500 | 5.8 | -0.15 | -2.52 | 5.99 | 6 | 5.79 | 2406389 |
| 1712270100 | 5.95 | -0.3 | -4.80 | 6.33 | 6.4 | 5.9349999 | 3419297 |
| 1712183700 | 6.25 | 0.38 | 6.47 | 5.83 | 6.3 | 5.8 | 6782427 |
| 1712097300 | 5.87 | -0.63 | -9.69 | 6.32 | 6.37 | 5.86 | 4882025 |
| 1712010900 | 6.5 | 0.47 | 7.79 | 6.03 | 6.62 | 5.9764 | 10172280 |
| 1711665300 | 6.03 | 0.52 | 9.44 | 5.53 | 6.04 | 5.3534 | 9954362 |
| 1711578900 | 5.51 | 0.41 | 8.04 | 5.16 | 5.71 | 5.13 | 5314890 |
| 1711492500 | 5.1 | -0.23 | -4.32 | 5.36 | 5.41 | 5.07 | 2944743 |
| 1711406100 | 5.33 | -0.09 | -1.66 | 5.43 | 5.57 | 5.2699999 | 2526753 |
| 1711146900 | 5.42 | 0.06 | 1.12 | 5.34 | 5.44 | 5.21 | 2942997 |
| 1711060500 | 5.36 | 0.1 | 1.90 | 5.34 | 5.37 | 5.22 | 4108241 |
| 1710974100 | 5.26 | 0.23 | 4.57 | 5.03 | 5.32 | 5.01 | 5518621 |
| 1710887700 | 5.03 | 0.32 | 6.79 | 4.75 | 5.04 | 4.69 | 4561777 |
| 1710801300 | 4.71 | 0.18 | 3.97 | 4.5 | 4.7699999 | 4.46 | 3064013 |
| 1710542100 | 4.53 | 0.02 | 0.44 | 4.45 | 4.57 | 4.405 | 4069577 |
| 1710455700 | 4.51 | 0.06 | 1.35 | 4.41 | 4.58 | 4.41 | 2799357 |
| 1710369300 | 4.45 | -0.16 | -3.47 | 4.6 | 4.64 | 4.41 | 2049004 |
| 1710282900 | 4.61 | 0.1 | 2.22 | 4.49 | 4.65 | 4.44 | 2693636 |
| 1710196500 | 4.51 | -0.12 | -2.49 | 4.59 | 4.67 | 4.49 | 3910055 |
| 1709940900 | 4.625 | -0.24 | -4.84 | 4.9 | 4.92 | 4.61 | 4740470 |
| 1709854500 | 4.86 | -0.65 | -11.80 | 5.2699999 | 5.35 | 4.53 | 16458032 |
| 1709768100 | 5.51 | 0.36 | 6.99 | 5.28 | 5.72 | 5.24 | 8514717 |
| 1709681700 | 5.15 | -0.22 | -4.10 | 5.24 | 5.3197 | 5.11 | 2626772 |
| 1709595300 | 5.37 | 0.02 | 0.37 | 5.4 | 5.48 | 5.21 | 2746347 |
| 1709336100 | 5.35 | 0.33 | 6.57 | 5.0199999 | 5.38 | 4.62 | 5704382 |
| 1709249700 | 5.0199999 | -0.09 | -1.76 | 5.2 | 5.23 | 5.01 | 2143997 |
| 1709163300 | 5.11 | -0.11 | -2.11 | 5.15 | 5.265 | 5.08 | 1885775 |
| 1709076900 | 5.22 | 0.04 | 0.77 | 5.23 | 5.36 | 5.17 | 1456270 |
| 1708990500 | 5.18 | 0.23 | 4.65 | 4.93 | 5.19 | 4.9 | 1873584 |
| 1708731300 | 4.95 | -0.21 | -4.07 | 5.13 | 5.13 | 4.93 | 1424949 |
| 1708644900 | 5.16 | 0.28 | 5.74 | 4.92 | 5.16 | 4.91 | 2105502 |
| 1708558500 | 4.88 | -0.16 | -3.17 | 4.96 | 5.03 | 4.82 | 1500809 |
| 1708472100 | 5.04 | -0.07 | -1.37 | 4.98 | 5.08 | 4.96 | 2271245 |
| 1708126500 | 5.11 | -0.1 | -1.92 | 5.15 | 5.24 | 5.0599999 | 1620474 |
| 1708040100 | 5.21 | 0.16 | 3.17 | 5.1 | 5.22 | 5.03 | 2853675 |
| 1707953700 | 5.05 | 0.19 | 3.91 | 5 | 5.08 | 4.82 | 1392344 |
| 1707867300 | 4.86 | -0.47 | -8.82 | 5.0599999 | 5.13 | 4.79 | 4952954 |
| 1707780900 | 5.33 | -0.02 | -0.37 | 5.36 | 5.48 | 5.32 | 1699596 |
| 1707521700 | 5.35 | 0.14 | 2.69 | 5.23 | 5.365 | 5.17 | 1995774 |
| 1707435300 | 5.21 | -0.26 | -4.75 | 5.45 | 5.48 | 5.21 | 2255270 |
| 1707348900 | 5.47 | 0.24 | 4.59 | 5.2699999 | 5.561 | 5.245 | 6064311 |
| 1707262500 | 5.23 | 0.25 | 5.02 | 5.03 | 5.23 | 4.98 | 2697942 |
| 1707176100 | 4.98 | -0.2 | -3.86 | 5.08 | 5.135 | 4.97 | 1767147 |
| 1706916900 | 5.18 | 0.09 | 1.77 | 5.04 | 5.18 | 4.994 | 1235201 |
| 1706830500 | 5.09 | 0.15 | 3.04 | 4.97 | 5.125 | 4.94 | 1606418 |
| 1706744100 | 4.94 | -0.26 | -5.00 | 5.12 | 5.16 | 4.91 | 2065920 |
| 1706657700 | 5.2 | -0.05 | -0.95 | 5.2 | 5.22 | 5.125 | 1640192 |
| 1706571300 | 5.25 | 0.13 | 2.54 | 5.13 | 5.25 | 5.08 | 2003147 |
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
