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 | 0.33 | 6.3829787234 | 5.17 | 5.92 | 5.05 | 1106164 | 5.67519404 | CS |
| 4 | 1.29 | 30.6413301663 | 4.21 | 5.92 | 3.67 | 1098443 | 4.97001034 | CS |
| 12 | 1.47 | 36.476426799 | 4.03 | 5.92 | 3.67 | 913784 | 4.68251931 | CS |
| 26 | 1.58 | 40.306122449 | 3.92 | 5.92 | 3.54 | 736878 | 4.41468481 | CS |
| 52 | 0.12 | 2.23048327138 | 5.38 | 5.92 | 2.51 | 645849 | 4.33961864 | CS |
| 156 | -9.22 | -62.6358695652 | 14.72 | 33.9999 | 2.51 | 778968 | 10.14899205 | CS |
| 260 | -9.22 | -62.6358695652 | 14.72 | 33.9999 | 2.51 | 778968 | 10.14899205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716331200 | 5.55 | -0.15 | -2.63 | 5.66 | 5.67 | 5.51 | 492984 |
| 1716244800 | 5.7 | -0.09 | -1.55 | 5.7699999 | 5.89 | 5.665 | 839605 |
| 1715985600 | 5.79 | -0.03 | -0.52 | 5.83 | 5.86 | 5.6202 | 809931 |
| 1715899200 | 5.82 | 0.26 | 4.68 | 5.5199999 | 5.92 | 5.45 | 1300840 |
| 1715812800 | 5.5599999 | 0.51 | 10.10 | 5.17 | 5.61 | 5.05 | 2087459 |
| 1715726400 | 5.05 | 0.01 | 0.20 | 5.08 | 5.295 | 5 | 1025104 |
| 1715640000 | 5.04 | 0.1 | 2.02 | 4.98 | 5.05 | 4.83 | 841377 |
| 1715380800 | 4.94 | -0.65 | -11.63 | 5.62 | 5.8399 | 4.89 | 2110849 |
| 1715294400 | 5.59 | 1.33 | 31.22 | 4.8 | 5.6 | 4.66 | 4934473 |
| 1715208000 | 4.26 | 0.09 | 2.16 | 4.15 | 4.35 | 3.98 | 1473725 |
| 1715121600 | 4.17 | 0.15 | 3.73 | 4.03 | 4.195 | 4.0199999 | 562097 |
| 1715035200 | 4.0199999 | 0.17 | 4.42 | 3.88 | 4.0199999 | 3.84 | 539993 |
| 1714776000 | 3.85 | 0.15 | 4.05 | 3.78 | 3.91 | 3.77 | 480309 |
| 1714689600 | 3.7 | -0.03 | -0.80 | 3.8 | 3.8299 | 3.67 | 508302 |
| 1714603200 | 3.73 | -0.17 | -4.36 | 3.9 | 3.9392 | 3.72 | 708573 |
| 1714516800 | 3.9 | -0.14 | -3.47 | 4.01 | 4.01 | 3.85 | 657691 |
| 1714430400 | 4.04 | -0.07 | -1.70 | 4.16 | 4.16 | 3.95 | 890324 |
| 1714171200 | 4.11 | -0.01 | -0.24 | 4.12 | 4.29 | 4.08 | 563463 |
| 1714084800 | 4.12 | -0.03 | -0.72 | 4.118 | 4.14 | 4.0199999 | 431128 |
| 1713998400 | 4.15 | -0.11 | -2.58 | 4.21 | 4.26 | 4.08 | 696932 |
| 1713912000 | 4.26 | -0.07 | -1.62 | 4.32 | 4.365 | 4.225 | 251885 |
| 1713825600 | 4.33 | -0.04 | -0.92 | 4.37 | 4.405 | 4.23 | 337664 |
| 1713566400 | 4.37 | 0.11 | 2.58 | 4.25 | 4.44 | 4.25 | 540346 |
| 1713480000 | 4.26 | 0.01 | 0.24 | 4.26 | 4.36 | 4.195 | 349378 |
| 1713393600 | 4.25 | -0.03 | -0.70 | 4.3 | 4.35 | 4.19 | 328917 |
| 1713307200 | 4.28 | -0.11 | -2.51 | 4.2769 | 4.38 | 4.24 | 289616 |
| 1713220800 | 4.39 | 0.14 | 3.29 | 4.25 | 4.4 | 4.2 | 444462 |
| 1712961600 | 4.25 | -0.16 | -3.63 | 4.37 | 4.4 | 4.2 | 539956 |
| 1712875200 | 4.41 | -0.09 | -2.00 | 4.53 | 4.577 | 4.37 | 401075 |
| 1712788800 | 4.5 | -0.33 | -6.83 | 4.72 | 4.75 | 4.48 | 552205 |
| 1712702400 | 4.83 | 0.07 | 1.47 | 4.78 | 4.87 | 4.7455 | 432668 |
| 1712616000 | 4.76 | 0.01 | 0.21 | 4.79 | 4.95 | 4.7211999 | 593753 |
| 1712356800 | 4.75 | 0.25 | 5.56 | 4.48 | 4.78 | 4.48 | 518022 |
| 1712270400 | 4.5 | 0.09 | 2.04 | 4.45 | 4.72 | 4.43 | 745672 |
| 1712184000 | 4.41 | 0.03 | 0.68 | 4.35 | 4.495 | 4.33 | 484859 |
| 1712097600 | 4.38 | 0.02 | 0.46 | 4.2699999 | 4.4 | 4.215 | 576500 |
| 1712011200 | 4.36 | 0.08 | 1.87 | 4.29 | 4.365 | 4.17 | 497737 |
| 1711665600 | 4.28 | 0.03 | 0.71 | 4.2699999 | 4.44 | 4.24 | 481886 |
| 1711579200 | 4.25 | 0.08 | 1.92 | 4.22 | 4.28 | 4.1449999 | 731225 |
| 1711492800 | 4.17 | 0.04 | 0.97 | 4.13 | 4.2699999 | 4.07 | 935327 |
| 1711406400 | 4.13 | -0.16 | -3.73 | 4.23 | 4.4 | 4.025 | 1087249 |
| 1711147200 | 4.29 | -0.24 | -5.30 | 4.57 | 4.67 | 4.225 | 1224505 |
| 1711060800 | 4.53 | -0.36 | -7.36 | 4.85 | 4.91 | 4.35 | 2303648 |
| 1710974400 | 4.89 | 0.02 | 0.41 | 4.85 | 4.93 | 4.75 | 836821 |
| 1710888000 | 4.87 | -0.02 | -0.41 | 4.88 | 4.96 | 4.79 | 768726 |
| 1710801600 | 4.89 | 0.23 | 4.94 | 4.66 | 4.98 | 4.6 | 1305871 |
| 1710542400 | 4.66 | 0.06 | 1.30 | 4.64 | 4.66 | 4.6 | 1102772 |
| 1710456000 | 4.6 | -0.08 | -1.71 | 4.67 | 4.72 | 4.5199999 | 856980 |
| 1710369600 | 4.68 | 0.05 | 1.08 | 4.63 | 4.9 | 4.6 | 1009446 |
| 1710283200 | 4.63 | -0.13 | -2.73 | 4.7699999 | 4.805 | 4.5709 | 1615371 |
| 1710196800 | 4.76 | -0.15 | -3.05 | 4.85 | 4.9 | 4.58 | 1486830 |
| 1709941200 | 4.91 | 0.38 | 8.39 | 4.55 | 5.0121 | 4.5 | 1979501 |
| 1709854800 | 4.53 | 0.77 | 20.48 | 3.75 | 4.58 | 3.72 | 2578368 |
| 1709768400 | 3.76 | -0.13 | -3.34 | 3.96 | 3.96 | 3.75 | 945317 |
| 1709682000 | 3.89 | -0.08 | -2.02 | 3.99 | 3.99 | 3.87 | 564155 |
| 1709595600 | 3.97 | -0.15 | -3.64 | 4.12 | 4.195 | 3.95 | 752262 |
| 1709336400 | 4.12 | -0.01 | -0.24 | 4.15 | 4.235 | 4.1 | 460558 |
| 1709250000 | 4.13 | 0.1 | 2.48 | 4.08 | 4.23 | 4.0599999 | 529050 |
| 1709163600 | 4.03 | -0.06 | -1.47 | 4.03 | 4.15 | 3.99 | 290186 |
| 1709077200 | 4.09 | 0.05 | 1.24 | 4.07 | 4.165 | 4.04 | 428310 |
| 1708990800 | 4.04 | 0.13 | 3.32 | 3.92 | 4.07 | 3.915 | 611609 |
| 1708731600 | 3.91 | 0.05 | 1.30 | 3.88 | 4.01 | 3.84 | 335044 |
| 1708645200 | 3.86 | -0.05 | -1.28 | 3.95 | 3.95 | 3.81 | 416574 |
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
