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 | 0.24 | 5.15021459227 | 4.66 | 4.95 | 4.5 | 32363 | 4.67670284 | CS |
| 4 | -0.34 | -6.48854961832 | 5.24 | 5.24 | 4.5 | 20257 | 4.80772537 | CS |
| 12 | -2.75 | -35.9477124183 | 7.65 | 7.86 | 4.5 | 19502 | 5.80070586 | CS |
| 26 | -1.02 | -17.2297297297 | 5.92 | 7.965 | 4.5 | 20345 | 6.4842975 | CS |
| 52 | -0.825 | -14.4104803493 | 5.725 | 9.44 | 4.5 | 22793 | 6.96477136 | CS |
| 156 | -7.01 | -58.8581024349 | 11.91 | 17.18 | 3.6 | 27880 | 7.78264677 | CS |
| 260 | -4.85 | -49.7435897436 | 9.75 | 17.18 | 2.87 | 26318 | 7.91117948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.9 | 0.17 | 3.59 | 4.73 | 4.95 | 4.7287 | 19838 |
| 1714084500 | 4.73 | 0.06 | 1.28 | 4.62 | 4.8 | 4.5 | 48113 |
| 1713998100 | 4.67 | 0.12 | 2.64 | 4.59 | 4.78 | 4.51 | 33491 |
| 1713911700 | 4.55 | -0.26 | -5.41 | 4.7699999 | 4.79 | 4.55 | 43113 |
| 1713825300 | 4.8099999 | 0.16 | 3.44 | 4.66 | 4.85 | 4.575 | 25278 |
| 1713566100 | 4.65 | -0.01 | -0.21 | 4.66 | 4.745 | 4.5599999 | 10959 |
| 1713479700 | 4.66 | -0.12 | -2.51 | 4.71 | 4.8141999 | 4.53 | 23137 |
| 1713393300 | 4.78 | -0.11 | -2.25 | 4.85 | 4.9 | 4.78 | 3688 |
| 1713306900 | 4.89 | 0.07 | 1.45 | 4.88 | 4.99 | 4.8 | 12165 |
| 1713220500 | 4.82 | 0.01 | 0.21 | 4.8099999 | 4.89 | 4.8099999 | 9190 |
| 1712961300 | 4.8099999 | -0.11 | -2.24 | 4.91 | 4.94 | 4.8 | 4321 |
| 1712874900 | 4.92 | 0.02 | 0.41 | 4.9 | 4.92 | 4.8111 | 5245 |
| 1712788500 | 4.9 | -0.01 | -0.20 | 4.855 | 4.92 | 4.855 | 9445 |
| 1712702100 | 4.91 | 0.01 | 0.20 | 4.91 | 4.9745 | 4.91 | 7235 |
| 1712615700 | 4.9 | -0.01 | -0.20 | 4.94 | 5.03 | 4.9 | 18955 |
| 1712356500 | 4.91 | -0.06 | -1.21 | 4.93 | 4.94 | 4.85 | 20122 |
| 1712270100 | 4.97 | 0.05 | 1.02 | 4.95 | 5.03 | 4.9195 | 17496 |
| 1712183700 | 4.92 | -0.04 | -0.81 | 5.0199999 | 5.04 | 4.85 | 24674 |
| 1712097300 | 4.96 | -0.06 | -1.20 | 4.9501 | 4.97 | 4.8 | 38162 |
| 1712010900 | 5.0199999 | -0.22 | -4.20 | 5.24 | 5.24 | 4.95 | 28962 |
| 1711665300 | 5.24 | -0.1 | -1.87 | 5.33 | 5.4099 | 5.24 | 39928 |
| 1711578900 | 5.34 | 0.04 | 0.75 | 5.38 | 5.38 | 5.3 | 5742 |
| 1711492500 | 5.3 | 0 | 0.00 | 5.3099999 | 5.5199999 | 5.3 | 9277 |
| 1711406100 | 5.3 | -0.14 | -2.57 | 5.45 | 5.45 | 5.3 | 8310 |
| 1711146900 | 5.44 | -0.11 | -1.98 | 5.57 | 5.61 | 5.3 | 13906 |
| 1711060500 | 5.55 | -0.02 | -0.36 | 5.5599999 | 5.8586 | 5.39 | 16942 |
| 1710974100 | 5.57 | 0.32 | 6.10 | 5.33 | 5.625 | 5.22 | 18296 |
| 1710887700 | 5.25 | -0.05 | -0.94 | 5.3 | 5.4 | 5.23 | 24862 |
| 1710801300 | 5.3 | 0.25 | 4.95 | 5.15 | 5.58 | 4.9547 | 44860 |
| 1710542100 | 5.05 | -0.36 | -6.65 | 5.25 | 5.25 | 5.045 | 43598 |
| 1710455700 | 5.41 | -0.47 | -7.99 | 5.75 | 5.827 | 5.4 | 42969 |
| 1710369300 | 5.88 | -0.99 | -14.41 | 6.51 | 6.51 | 5.555 | 90858 |
| 1710282900 | 6.87 | -0.06 | -0.87 | 6.98 | 7.13 | 6.62 | 45107 |
| 1710196500 | 6.93 | 0.03 | 0.43 | 6.82 | 6.97 | 6.76 | 4673 |
| 1709940900 | 6.9 | 0.3 | 4.47 | 6.63 | 6.9 | 6.46 | 16217 |
| 1709854500 | 6.605 | 0.15 | 2.24 | 6.45 | 6.699 | 6.45 | 23214 |
| 1709768100 | 6.46 | -0.04 | -0.62 | 6.5 | 6.6368 | 6.42 | 8038 |
| 1709681700 | 6.5 | -0.07 | -1.07 | 6.55 | 6.59 | 6.37 | 4749 |
| 1709595300 | 6.57 | -0.07 | -1.05 | 6.62 | 6.63 | 6.38 | 10442 |
| 1709336100 | 6.64 | -0.16 | -2.35 | 6.79 | 6.95 | 6.5599999 | 20258 |
| 1709249700 | 6.8 | -0.03 | -0.44 | 6.93 | 7.08 | 6.8 | 13779 |
| 1709163300 | 6.83 | -0.15 | -2.15 | 6.99 | 7.04 | 6.8012 | 9263 |
| 1709076900 | 6.98 | -0.09 | -1.27 | 7.13 | 7.13 | 6.98 | 7947 |
| 1708990500 | 7.07 | -0.09 | -1.26 | 7.14 | 7.25 | 7.02 | 18832 |
| 1708731300 | 7.16 | -0.01 | -0.14 | 7.18 | 7.18 | 6.8866 | 27732 |
| 1708644900 | 7.17 | -0.05 | -0.69 | 7.29 | 7.29 | 7.07 | 6650 |
| 1708558500 | 7.22 | -0.15 | -2.04 | 7.31 | 7.31 | 7.15 | 8663 |
| 1708472100 | 7.37 | -0.01 | -0.14 | 7.27 | 7.38 | 7.1824 | 24246 |
| 1708126500 | 7.38 | -0.1 | -1.34 | 7.51 | 7.51 | 7.2 | 34567 |
| 1708040100 | 7.48 | -0.01 | -0.13 | 7.57 | 7.57 | 7.45 | 5269 |
| 1707953700 | 7.49 | 0.07 | 0.94 | 7.42 | 7.536 | 7.4 | 14247 |
| 1707867300 | 7.42 | -0.24 | -3.07 | 7.48 | 7.58 | 7.41 | 30295 |
| 1707780900 | 7.655 | -0.04 | -0.46 | 7.68 | 7.86 | 7.6002 | 9476 |
| 1707521700 | 7.69 | 0.04 | 0.52 | 7.7 | 7.7099 | 7.5501 | 4277 |
| 1707435300 | 7.65 | 0.06 | 0.79 | 7.63 | 7.6773 | 7.59 | 4141 |
| 1707348900 | 7.59 | 0.02 | 0.26 | 7.53 | 7.6455 | 7.48 | 9501 |
| 1707262500 | 7.57 | 0.04 | 0.53 | 7.47 | 7.58 | 7.47 | 4317 |
| 1707176100 | 7.53 | -0.05 | -0.66 | 7.51 | 7.55 | 7.4 | 8902 |
| 1706916900 | 7.58 | -0.06 | -0.79 | 7.65 | 7.74 | 7.5 | 11573 |
| 1706830500 | 7.64 | -0.02 | -0.26 | 7.68 | 7.7636 | 7.55 | 27393 |
| 1706744100 | 7.66 | -0.1 | -1.29 | 7.79 | 7.79 | 7.66 | 4076 |
| 1706657700 | 7.76 | 0.15 | 1.97 | 7.6 | 7.85 | 7.6 | 18115 |
| 1706571300 | 7.61 | -0.13 | -1.68 | 7.64 | 7.8 | 7.58 | 8862 |
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
