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 | -0.1 | -2.04918032787 | 4.88 | 5.01 | 4.67 | 60460 | 4.83483511 | CS |
| 4 | -0.34 | -6.640625 | 5.12 | 5.4899 | 4.67 | 102769 | 5.06056469 | CS |
| 12 | -0.02 | -0.416666666667 | 4.8 | 5.4899 | 4.41 | 100608 | 4.9493847 | CS |
| 26 | 0.07 | 1.48619957537 | 4.71 | 5.4899 | 4.3 | 80293 | 4.93782222 | CS |
| 52 | -5.72 | -54.4761904762 | 10.5 | 10.89 | 4.3 | 93024 | 6.23445463 | CS |
| 156 | -8.77 | -64.7232472325 | 13.55 | 14.73 | 4.3 | 79511 | 8.56629775 | CS |
| 260 | -5 | -51.1247443763 | 9.78 | 15.29 | 4.3 | 71087 | 9.21377512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.78 | 0.02 | 0.42 | 4.75 | 4.86 | 4.705 | 95076 |
| 1714084500 | 4.76 | -0.05 | -1.04 | 4.8 | 4.86 | 4.67 | 86527 |
| 1713998100 | 4.8099999 | -0.06 | -1.23 | 4.83 | 4.89 | 4.79 | 41545 |
| 1713911700 | 4.87 | 0.06 | 1.25 | 4.8 | 4.89 | 4.76 | 79378 |
| 1713825300 | 4.8099999 | -0.13 | -2.63 | 4.94 | 5.01 | 4.7699999 | 40456 |
| 1713566100 | 4.94 | 0.05 | 1.02 | 4.88 | 4.97 | 4.87 | 54395 |
| 1713479700 | 4.89 | -0.02 | -0.31 | 4.9 | 4.94 | 4.85 | 90555 |
| 1713393300 | 4.905 | 0.04 | 0.93 | 4.7699999 | 4.9599 | 4.7699999 | 124390 |
| 1713306900 | 4.86 | -0.4 | -7.60 | 5.24 | 5.3 | 4.8099999 | 97604 |
| 1713220500 | 5.26 | -0.11 | -2.05 | 5.33 | 5.4 | 5.1449999 | 147559 |
| 1712961300 | 5.37 | 0.01 | 0.19 | 5.34 | 5.4898999 | 5.3 | 103390 |
| 1712874900 | 5.36 | 0.13 | 2.49 | 5.23 | 5.39 | 5.19 | 65350 |
| 1712788500 | 5.23 | 0.17 | 3.36 | 5 | 5.24 | 5 | 284373 |
| 1712702100 | 5.0599999 | 0.03 | 0.60 | 5.01 | 5.1 | 5 | 103970 |
| 1712615700 | 5.03 | -0.03 | -0.59 | 5.0599999 | 5.11 | 5 | 198212 |
| 1712356500 | 5.0599999 | 0.05 | 1.00 | 5.03 | 5.08 | 4.95 | 62571 |
| 1712270100 | 5.01 | -0.04 | -0.79 | 5.07 | 5.11 | 4.99 | 66554 |
| 1712183700 | 5.05 | 0 | 0.00 | 5.0599999 | 5.1 | 5.03 | 60822 |
| 1712097300 | 5.05 | -0.05 | -0.98 | 5.04 | 5.0761 | 4.93 | 121235 |
| 1712010900 | 5.1 | -0.01 | -0.20 | 5.12 | 5.12 | 5.0199999 | 123733 |
| 1711665300 | 5.11 | 0.01 | 0.20 | 5.07 | 5.18 | 5.0199999 | 70206 |
| 1711578900 | 5.1 | 0.04 | 0.79 | 5.05 | 5.15 | 4.9349999 | 159751 |
| 1711492500 | 5.0599999 | 0.01 | 0.20 | 5.01 | 5.14 | 4.915 | 100284 |
| 1711406100 | 5.05 | 0.04 | 0.80 | 4.99 | 5.2 | 4.93 | 227323 |
| 1711146900 | 5.01 | 0.01 | 0.20 | 5 | 5.035 | 4.8813 | 78704 |
| 1711060500 | 5 | -0.02 | -0.40 | 5.0199999 | 5.08 | 4.9109999 | 251691 |
| 1710974100 | 5.0199999 | 0.21 | 4.37 | 4.8099999 | 5.18 | 4.8099999 | 117465 |
| 1710887700 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.86 | 4.72 | 97485 |
| 1710801300 | 4.83 | 0.16 | 3.43 | 4.64 | 4.89 | 4.5599999 | 161914 |
| 1710542100 | 4.67 | 0.12 | 2.64 | 4.73 | 4.8101 | 4.61 | 163787 |
| 1710455700 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6692 | 4.461 | 60158 |
| 1710369300 | 4.6 | 0.15 | 3.37 | 4.47 | 4.79 | 4.41 | 110845 |
| 1710282900 | 4.45 | -0.2 | -4.30 | 4.62 | 4.67 | 4.45 | 73022 |
| 1710196500 | 4.65 | -0.09 | -1.90 | 4.69 | 4.7398999 | 4.57 | 57636 |
| 1709940900 | 4.74 | 0.09 | 1.94 | 4.69 | 4.85 | 4.63 | 51161 |
| 1709854500 | 4.65 | -0.16 | -3.33 | 4.8 | 4.8 | 4.61 | 31048 |
| 1709768100 | 4.8099999 | 0.1 | 2.12 | 4.73 | 4.87 | 4.73 | 55454 |
| 1709681700 | 4.71 | 0.02 | 0.43 | 4.68 | 4.8 | 4.61 | 98755 |
| 1709595300 | 4.69 | -0.03 | -0.64 | 4.68 | 4.85 | 4.6291 | 79572 |
| 1709336100 | 4.72 | -0.03 | -0.63 | 4.79 | 4.925 | 4.66 | 49692 |
| 1709249700 | 4.75 | -0.13 | -2.66 | 4.96 | 4.96 | 4.74 | 25884 |
| 1709163300 | 4.88 | 0.05 | 1.04 | 4.82 | 5 | 4.7768 | 58166 |
| 1709076900 | 4.83 | 0.15 | 3.21 | 4.67 | 4.92 | 4.67 | 85049 |
| 1708990500 | 4.68 | -0.03 | -0.64 | 4.66 | 4.76 | 4.64 | 53398 |
| 1708731300 | 4.71 | -0.11 | -2.28 | 4.8099999 | 4.85 | 4.66 | 45908 |
| 1708644900 | 4.82 | -0.22 | -4.37 | 5.01 | 5.0599 | 4.75 | 89470 |
| 1708558500 | 5.04 | -0.01 | -0.20 | 5.01 | 5.14 | 5.01 | 71172 |
| 1708472100 | 5.05 | 0.02 | 0.40 | 4.96 | 5.0999 | 4.9 | 106998 |
| 1708126500 | 5.03 | -0.16 | -3.08 | 5.17 | 5.17 | 4.96 | 156942 |
| 1708040100 | 5.19 | 0.2 | 4.01 | 4.87 | 5.22 | 4.87 | 136708 |
| 1707953700 | 4.99 | 0.14 | 2.89 | 4.91 | 4.99 | 4.865 | 249969 |
| 1707867300 | 4.85 | -0.12 | -2.41 | 4.84 | 4.9 | 4.79 | 73834 |
| 1707780900 | 4.97 | 0.14 | 2.90 | 4.87 | 5.03 | 4.72 | 280634 |
| 1707521700 | 4.83 | -0.08 | -1.63 | 4.94 | 4.94 | 4.78 | 31340 |
| 1707435300 | 4.91 | 0.19 | 4.03 | 4.68 | 4.92 | 4.68 | 60057 |
| 1707348900 | 4.72 | 0.01 | 0.21 | 4.72 | 4.96 | 4.68 | 39439 |
| 1707262500 | 4.71 | -0.13 | -2.69 | 4.88 | 4.88 | 4.71 | 34654 |
| 1707176100 | 4.84 | 0.06 | 1.26 | 4.78 | 4.93 | 4.66 | 107340 |
| 1706916900 | 4.78 | -0.06 | -1.24 | 4.8 | 4.89 | 4.65 | 79703 |
| 1706830500 | 4.84 | -0.03 | -0.62 | 4.85 | 5.09 | 4.8 | 36538 |
| 1706744100 | 4.87 | -0.08 | -1.62 | 4.9 | 4.975 | 4.86 | 40054 |
| 1706657700 | 4.95 | 0.1 | 2.06 | 4.85 | 4.96 | 4.8181 | 33878 |
| 1706571300 | 4.85 | -0.43 | -8.14 | 5.25 | 5.2699999 | 4.76 | 95893 |
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
