We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3185 | 7.27168949772 | 4.38 | 4.8699 | 4.2908 | 5199250 | 4.66953541 | CS |
| 4 | 0.8485 | 22.038961039 | 3.85 | 4.94 | 3.72 | 7744058 | 4.57026973 | CS |
| 12 | 1.6185 | 52.5487012987 | 3.08 | 4.94 | 2.63 | 5905230 | 3.77483326 | CS |
| 26 | 1.7085 | 57.1404682274 | 2.99 | 4.94 | 2.63 | 5409007 | 3.64000182 | CS |
| 52 | 0.8485 | 22.038961039 | 3.85 | 4.94 | 2.58 | 4096099 | 3.49286019 | CS |
| 156 | -1.4815 | -23.9724919094 | 6.18 | 7.22 | 2.05 | 4527287 | 3.70304418 | CS |
| 260 | 1.5285 | 48.2176656151 | 3.17 | 9.85 | 1.45 | 4026944 | 4.19829777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.7699999 | -0.01 | -0.21 | 4.84 | 4.8699 | 4.66 | 4628232 |
| 1714084800 | 4.78 | 0.14 | 3.02 | 4.6 | 4.82 | 4.57 | 6292373 |
| 1713998400 | 4.64 | -0.02 | -0.43 | 4.63 | 4.69 | 4.5599999 | 3740454 |
| 1713912000 | 4.66 | 0.17 | 3.79 | 4.45 | 4.69 | 4.42 | 5553024 |
| 1713825600 | 4.49 | -0.16 | -3.44 | 4.38 | 4.585 | 4.2908 | 5639160 |
| 1713566400 | 4.65 | 0.14 | 3.10 | 4.5 | 4.73 | 4.5 | 6714135 |
| 1713480000 | 4.51 | -0.06 | -1.31 | 4.6 | 4.65 | 4.51 | 3889160 |
| 1713393600 | 4.57 | 0.03 | 0.66 | 4.5599999 | 4.67 | 4.49 | 6661426 |
| 1713307200 | 4.54 | -0.04 | -0.87 | 4.4301 | 4.57 | 4.41 | 7317328 |
| 1713220800 | 4.58 | -0.03 | -0.65 | 4.66 | 4.69 | 4.5199999 | 6722758 |
| 1712961600 | 4.61 | -0.16 | -3.35 | 4.9 | 4.94 | 4.5599999 | 12745987 |
| 1712875200 | 4.7699999 | 0.03 | 0.63 | 4.79 | 4.83 | 4.625 | 5479219 |
| 1712788800 | 4.74 | -0.06 | -1.25 | 4.5279999 | 4.82 | 4.5201 | 7454288 |
| 1712702400 | 4.8 | 0.12 | 2.56 | 4.79 | 4.92 | 4.74 | 8377089 |
| 1712616000 | 4.68 | -0.03 | -0.64 | 4.8 | 4.8949999 | 4.62 | 7836972 |
| 1712356800 | 4.71 | 0.18 | 3.97 | 4.4 | 4.76 | 4.39 | 10639410 |
| 1712270400 | 4.53 | -0.04 | -0.88 | 4.48 | 4.7 | 4.41 | 13300268 |
| 1712184000 | 4.57 | 0.55 | 13.68 | 4.03 | 4.595 | 4.01 | 15096862 |
| 1712097600 | 4.0199999 | 0.19 | 4.96 | 3.85 | 4.03 | 3.84 | 7811964 |
| 1712011200 | 3.83 | 0.1 | 2.68 | 3.85 | 3.87 | 3.72 | 6623730 |
| 1711665600 | 3.73 | 0.11 | 3.04 | 3.67 | 3.77 | 3.63 | 4550101 |
| 1711579200 | 3.62 | 0.15 | 4.32 | 3.49 | 3.63 | 3.4802 | 2891719 |
| 1711492800 | 3.47 | -0.01 | -0.29 | 3.56 | 3.56 | 3.46 | 3489354 |
| 1711406400 | 3.48 | 0.09 | 2.65 | 3.44 | 3.57 | 3.43 | 3639136 |
| 1711147200 | 3.39 | -0.04 | -1.17 | 3.42 | 3.485 | 3.36 | 3646528 |
| 1711060800 | 3.43 | -0.08 | -2.28 | 3.58 | 3.595 | 3.43 | 5527833 |
| 1710974400 | 3.51 | 0.23 | 7.01 | 3.25 | 3.555 | 3.23 | 7105755 |
| 1710888000 | 3.2799999 | -0.07 | -2.09 | 3.3 | 3.37 | 3.27 | 4182553 |
| 1710801600 | 3.35 | -0.09 | -2.62 | 3.42 | 3.445 | 3.35 | 4135179 |
| 1710542400 | 3.44 | 0.07 | 2.08 | 3.4 | 3.46 | 3.365 | 5123872 |
| 1710456000 | 3.37 | -0.07 | -2.03 | 3.42 | 3.43 | 3.34 | 4906428 |
| 1710369600 | 3.44 | 0.05 | 1.47 | 3.39 | 3.5 | 3.37 | 5769113 |
| 1710283200 | 3.39 | -0.01 | -0.29 | 3.32 | 3.39 | 3.25 | 5113600 |
| 1710196800 | 3.4 | 0.16 | 4.94 | 3.25 | 3.44 | 3.2 | 7488016 |
| 1709941200 | 3.24 | 0 | 0.00 | 3.25 | 3.2987 | 3.16 | 8520216 |
| 1709854800 | 3.24 | 0.18 | 5.88 | 3.07 | 3.24 | 2.93 | 8859898 |
| 1709768400 | 3.06 | 0.05 | 1.66 | 3.02 | 3.13 | 3 | 5534219 |
| 1709682000 | 3.0099999 | -0.02 | -0.66 | 3.09 | 3.1549999 | 2.9611 | 7469083 |
| 1709595600 | 3.0299999 | 0.12 | 4.12 | 2.99 | 3.05 | 2.93 | 9399291 |
| 1709336400 | 2.91 | 0.2 | 7.38 | 2.74 | 2.94 | 2.705 | 7856012 |
| 1709250000 | 2.71 | 0.07 | 2.65 | 2.71 | 2.775 | 2.7 | 2924217 |
| 1709163600 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7 | 2.63 | 2596053 |
| 1709077200 | 2.7 | -0.02 | -0.74 | 2.72 | 2.74 | 2.68 | 2618173 |
| 1708990800 | 2.72 | -0.02 | -0.73 | 2.7 | 2.72 | 2.645 | 2976783 |
| 1708731600 | 2.74 | 0.02 | 0.74 | 2.73 | 2.79 | 2.685 | 5828015 |
| 1708645200 | 2.72 | -0.07 | -2.51 | 2.8 | 2.81 | 2.69 | 6335630 |
| 1708558800 | 2.79 | -0.01 | -0.36 | 2.79 | 2.8005 | 2.74 | 3274687 |
| 1708472400 | 2.8 | -0.04 | -1.41 | 2.85 | 2.85 | 2.77 | 4117609 |
| 1708126800 | 2.84 | -0.04 | -1.39 | 2.84 | 2.9 | 2.815 | 4134609 |
| 1708040400 | 2.88 | 0.11 | 3.97 | 2.83 | 2.92 | 2.815 | 5559160 |
| 1707954000 | 2.77 | 0.03 | 1.09 | 2.74 | 2.8 | 2.725 | 4299864 |
| 1707867600 | 2.74 | -0.2 | -6.80 | 2.84 | 2.87 | 2.7 | 6504992 |
| 1707781200 | 2.94 | 0.04 | 1.38 | 2.91 | 2.98 | 2.88 | 4233888 |
| 1707522000 | 2.9 | -0.08 | -2.68 | 2.96 | 2.975 | 2.9 | 3762348 |
| 1707435600 | 2.98 | -0.05 | -1.65 | 2.99 | 3.0299999 | 2.96 | 3444106 |
| 1707349200 | 3.0299999 | -0.09 | -2.88 | 3.11 | 3.12 | 3.02 | 2459608 |
| 1707262800 | 3.12 | 0.05 | 1.63 | 3.08 | 3.14 | 3.055 | 3701113 |
| 1707176400 | 3.07 | -0.08 | -2.54 | 3.08 | 3.12 | 3.04 | 3088760 |
| 1706917200 | 3.15 | -0.04 | -1.25 | 3.09 | 3.17 | 3.04 | 4778064 |
| 1706830800 | 3.19 | 0.16 | 5.28 | 3.06 | 3.19 | 3.06 | 4479053 |
| 1706744400 | 3.0299999 | -0.07 | -2.26 | 3.12 | 3.1585 | 3.0299999 | 4725662 |
| 1706658000 | 3.1 | -0.03 | -0.96 | 3.15 | 3.17 | 3.06 | 3536350 |
| 1706571600 | 3.13 | 0.06 | 1.95 | 3.1 | 3.15 | 3.0299999 | 4317012 |
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
