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 | -0.11 | -2.07547169811 | 5.3 | 5.44 | 5.039539 | 168163 | 5.17415647 | CS |
| 4 | -0.95 | -15.4723127036 | 6.14 | 6.58 | 5.039539 | 234254 | 5.73354892 | CS |
| 12 | -3.5 | -40.2761795167 | 8.69 | 9.8357 | 4.9538 | 296369 | 6.3457317 | CS |
| 26 | -7.74 | -59.8607888631 | 12.93 | 12.93 | 4.9538 | 263859 | 7.8312126 | CS |
| 52 | -5.1 | -49.5626822157 | 10.29 | 14.2773 | 4.9538 | 273901 | 9.13951192 | CS |
| 156 | -10.28 | -66.451195863 | 15.47 | 25.99 | 4.9538 | 240429 | 15.0288219 | CS |
| 260 | -9.67 | -65.0740242261 | 14.86 | 25.99 | 4.9538 | 193517 | 15.2652087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 5.19 | 0.09 | 1.76 | 5.16 | 5.235 | 5.11 | 214995 |
| 1727995200 | 5.1 | -0.01 | -0.20 | 5.08 | 5.18 | 5.039539 | 150352 |
| 1727908800 | 5.11 | -0.02 | -0.39 | 5.13 | 5.2486 | 5.0599999 | 224289 |
| 1727822400 | 5.13 | -0.17 | -3.21 | 5.29 | 5.35 | 5.13 | 174348 |
| 1727736000 | 5.3 | 0.03 | 0.57 | 5.25 | 5.4 | 5.22 | 175601 |
| 1727476800 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.44 | 5.255 | 116226 |
| 1727390400 | 5.28 | 0.09 | 1.73 | 5.19 | 5.33 | 5.19 | 156249 |
| 1727304000 | 5.19 | -0.19 | -3.53 | 5.38 | 5.38 | 5.16 | 145916 |
| 1727217600 | 5.38 | -0.16 | -2.89 | 5.5599999 | 5.62 | 5.35 | 205778 |
| 1727131200 | 5.54 | -0.02 | -0.36 | 5.5599999 | 5.64 | 5.46 | 223052 |
| 1726872000 | 5.5599999 | -0.32 | -5.44 | 5.79 | 5.8099999 | 5.55 | 468900 |
| 1726785600 | 5.88 | 0.02 | 0.34 | 6.04 | 6.1 | 5.84 | 218022 |
| 1726699200 | 5.86 | -0.15 | -2.50 | 6.01 | 6.13 | 5.86 | 205231 |
| 1726612800 | 6.01 | -0.05 | -0.83 | 6.08 | 6.17 | 5.94 | 231531 |
| 1726526400 | 6.0599999 | -0.07 | -1.14 | 6.13 | 6.18 | 5.96 | 208985 |
| 1726267200 | 6.13 | 0.25 | 4.25 | 5.98 | 6.15 | 5.96 | 227441 |
| 1726180800 | 5.88 | -0.19 | -3.13 | 6.12 | 6.12 | 5.87 | 493097 |
| 1726094400 | 6.07 | 0.02 | 0.33 | 6 | 6.12 | 5.86 | 268686 |
| 1726008000 | 6.05 | -0.26 | -4.12 | 6.33 | 6.3435 | 6.0199999 | 264746 |
| 1725921600 | 6.3099999 | 0.05 | 0.80 | 6.23 | 6.58 | 6.21 | 278184 |
| 1725662400 | 6.26 | 0.13 | 2.12 | 6.14 | 6.41 | 6.1 | 248442 |
| 1725576000 | 6.13 | 0.06 | 0.99 | 6.12 | 6.19 | 6.0441 | 254321 |
| 1725489600 | 6.07 | 0.17 | 2.88 | 5.89 | 6.16 | 5.89 | 232855 |
| 1725403200 | 5.9 | 0.16 | 2.79 | 5.74 | 5.975 | 5.68 | 297066 |
| 1725057600 | 5.74 | -0.02 | -0.35 | 5.7699999 | 5.78 | 5.61 | 263760 |
| 1724971200 | 5.76 | 0.09 | 1.59 | 5.7 | 5.87 | 5.67 | 237154 |
| 1724884800 | 5.67 | 0.08 | 1.43 | 5.5199999 | 5.7 | 5.4807 | 239710 |
| 1724798400 | 5.59 | -0.35 | -5.89 | 5.94 | 5.95 | 5.58 | 248624 |
| 1724712000 | 5.94 | 0.07 | 1.19 | 5.99 | 6.15 | 5.86 | 346334 |
| 1724452800 | 5.87 | 0.25 | 4.45 | 5.63 | 5.885 | 5.625 | 301901 |
| 1724366400 | 5.62 | 0.03 | 0.54 | 5.6 | 5.705 | 5.5599999 | 153472 |
| 1724280000 | 5.59 | 0.06 | 1.08 | 5.61 | 5.74 | 5.53 | 255928 |
| 1724193600 | 5.53 | 0.1 | 1.84 | 5.42 | 5.585 | 5.34 | 257566 |
| 1724107200 | 5.43 | -0.27 | -4.74 | 5.75 | 5.75 | 5.37 | 497739 |
| 1723848000 | 5.7 | 0 | 0.00 | 5.64 | 5.92 | 5.63 | 395009 |
| 1723761600 | 5.7 | 0.37 | 6.94 | 5.46 | 5.78 | 5.34 | 367847 |
| 1723675200 | 5.33 | -0.3 | -5.33 | 5.61 | 5.61 | 5.17 | 353019 |
| 1723588800 | 5.63 | 0.03 | 0.54 | 5.66 | 5.71 | 5.38 | 541509 |
| 1723502400 | 5.6 | 0.48 | 9.37 | 5.13 | 5.6 | 5.0199999 | 666255 |
| 1723243200 | 5.12 | -3.07 | -37.48 | 5.98 | 6.2 | 4.9538 | 2867485 |
| 1723156800 | 8.19 | 0.32 | 4.07 | 7.9 | 8.25 | 7.9 | 288831 |
| 1723070400 | 7.87 | -0.74 | -8.59 | 8.3 | 8.68 | 7.85 | 474075 |
| 1722984000 | 8.61 | 0.04 | 0.47 | 8.56 | 8.7 | 8.5399999 | 188589 |
| 1722897600 | 8.57 | -0.28 | -3.16 | 8.49 | 8.63 | 8.32 | 228308 |
| 1722638400 | 8.85 | -0.35 | -3.80 | 8.8 | 8.91 | 8.64 | 172879 |
| 1722552000 | 9.2 | -0.42 | -4.37 | 9.57 | 9.6199999 | 9.16 | 191025 |
| 1722465600 | 9.6199999 | 0.28 | 3.00 | 9.35 | 9.8356999 | 9.26 | 183187 |
| 1722379200 | 9.34 | -0.01 | -0.11 | 9.33 | 9.49 | 9.2 | 144630 |
| 1722292800 | 9.35 | -0.21 | -2.20 | 9.55 | 9.55 | 9.2899999 | 134018 |
| 1722033600 | 9.56 | 0.05 | 0.53 | 9.6199999 | 9.72 | 9.46 | 168128 |
| 1721947200 | 9.51 | 0.36 | 3.93 | 9.09 | 9.61 | 9.09 | 141572 |
| 1721860800 | 9.15 | -0.16 | -1.72 | 9.3 | 9.53 | 9.11 | 107519 |
| 1721774400 | 9.31 | 0.16 | 1.75 | 9.1 | 9.4 | 9.09 | 160719 |
| 1721688000 | 9.15 | 0 | 0.00 | 9.39 | 9.39 | 9.02 | 176224 |
| 1721428800 | 9.15 | -0.12 | -1.29 | 9.26 | 9.2899999 | 9.03 | 94892 |
| 1721342400 | 9.27 | -0.24 | -2.52 | 9.39 | 9.61 | 9.16 | 159726 |
| 1721256000 | 9.51 | 0.28 | 3.03 | 9.15 | 9.6584 | 9.1199999 | 272545 |
| 1721169600 | 9.23 | 0.62 | 7.20 | 8.69 | 9.26 | 8.64 | 277104 |
| 1721083200 | 8.61 | 0.13 | 1.53 | 8.51 | 8.6199999 | 8.26 | 263791 |
| 1720824000 | 8.48 | -0.06 | -0.70 | 8.69 | 8.69 | 8.36 | 195357 |
| 1720737600 | 8.5399999 | 0.53 | 6.62 | 8.19 | 8.5399999 | 8.14 | 405473 |
| 1720651200 | 8.01 | -0.22 | -2.67 | 8.23 | 8.25 | 7.94 | 254823 |
| 1720564800 | 8.23 | -0.12 | -1.44 | 8.31 | 8.36 | 8.15 | 289123 |
| 1720478400 | 8.35 | 0.08 | 0.97 | 8.25 | 8.89 | 7.97 | 405503 |
| 1720219200 | 8.27 | -0.14 | -1.66 | 8.36 | 8.36 | 8.13 | 220887 |
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
