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 | 0.19 | 3.9501039501 | 4.81 | 5.03 | 4.7 | 226105 | 4.82037454 | CS |
| 4 | -0.59 | -10.5545617174 | 5.59 | 5.75 | 4.7 | 291758 | 5.18014033 | CS |
| 12 | -1.62 | -24.4712990937 | 6.62 | 6.925 | 4.7 | 458388 | 5.7539495 | CS |
| 26 | -2.29 | -31.4128943759 | 7.29 | 8.16 | 4.7 | 386905 | 6.35717288 | CS |
| 52 | -3.91 | -43.8832772166 | 8.91 | 11.68 | 4.7 | 322437 | 7.54728142 | CS |
| 156 | -20.94 | -80.7247494217 | 25.94 | 26.9 | 4.7 | 443752 | 14.82292827 | CS |
| 260 | -4.07 | -44.8732083793 | 9.07 | 26.98 | 4.7 | 460307 | 15.11682735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 5 | 0.22 | 4.60 | 4.73 | 5.03 | 4.73 | 190352 |
| 1714084800 | 4.78 | -0.05 | -1.04 | 4.8099999 | 4.83 | 4.7 | 234376 |
| 1713998400 | 4.83 | -0.04 | -0.82 | 4.87 | 4.98 | 4.78 | 198352 |
| 1713912000 | 4.87 | 0.02 | 0.41 | 4.85 | 4.92 | 4.83 | 196036 |
| 1713825600 | 4.85 | 0.07 | 1.46 | 4.8 | 4.87 | 4.72 | 258337 |
| 1713566400 | 4.78 | -0.09 | -1.85 | 4.8099999 | 4.88 | 4.755 | 241451 |
| 1713480000 | 4.87 | -0.06 | -1.22 | 4.93 | 4.955 | 4.84 | 290144 |
| 1713393600 | 4.93 | -0.06 | -1.20 | 5.01 | 5.0199999 | 4.92 | 295116 |
| 1713307200 | 4.99 | -0.11 | -2.16 | 5.11 | 5.11 | 4.91 | 394887 |
| 1713220800 | 5.1 | -0.16 | -3.04 | 5.28 | 5.28 | 5.095 | 297293 |
| 1712961600 | 5.26 | -0.12 | -2.23 | 5.34 | 5.37 | 5.195 | 407460 |
| 1712875200 | 5.38 | -0.01 | -0.19 | 5.39 | 5.42 | 5.23 | 301672 |
| 1712788800 | 5.39 | 0.03 | 0.56 | 5.28 | 5.4 | 5.21 | 352523 |
| 1712702400 | 5.36 | 0.02 | 0.37 | 5.36 | 5.4 | 5.3 | 217643 |
| 1712616000 | 5.34 | 0.03 | 0.56 | 5.32 | 5.43 | 5.2037 | 350087 |
| 1712356800 | 5.3099999 | -0.16 | -2.93 | 5.47 | 5.47 | 5.22 | 420411 |
| 1712270400 | 5.47 | -0.02 | -0.36 | 5.49 | 5.635 | 5.45 | 240437 |
| 1712184000 | 5.49 | 0 | 0.00 | 5.49 | 5.55 | 5.445 | 237582 |
| 1712097600 | 5.49 | -0.16 | -2.83 | 5.53 | 5.575 | 5.46 | 325383 |
| 1712011200 | 5.65 | 0.07 | 1.25 | 5.59 | 5.75 | 5.5401999 | 234091 |
| 1711665600 | 5.58 | 0.03 | 0.54 | 5.58 | 5.61 | 5.5199999 | 279222 |
| 1711579200 | 5.55 | -0.01 | -0.18 | 5.59 | 5.68 | 5.5 | 594867 |
| 1711492800 | 5.5599999 | 0.2 | 3.73 | 5.36 | 5.58 | 5.315 | 735095 |
| 1711406400 | 5.36 | -0.2 | -3.60 | 5.5199999 | 5.55 | 5.35 | 257900 |
| 1711147200 | 5.5599999 | -0.08 | -1.42 | 5.64 | 5.65 | 5.53 | 223891 |
| 1711060800 | 5.64 | -0.02 | -0.35 | 5.68 | 5.765 | 5.62 | 274946 |
| 1710974400 | 5.66 | 0.04 | 0.71 | 5.62 | 5.69 | 5.57 | 208519 |
| 1710888000 | 5.62 | 0.02 | 0.36 | 5.54 | 5.705 | 5.53 | 417115 |
| 1710801600 | 5.6 | -0.21 | -3.61 | 5.85 | 5.85 | 5.57 | 292009 |
| 1710542400 | 5.8099999 | 0.23 | 4.12 | 5.7 | 5.849 | 5.57 | 1141154 |
| 1710456000 | 5.58 | 0.09 | 1.64 | 5.64 | 5.64 | 5.47 | 1211808 |
| 1710369600 | 5.49 | -0.01 | -0.18 | 5.78 | 6 | 5.46 | 476821 |
| 1710283200 | 5.5 | -0.03 | -0.54 | 5.55 | 5.57 | 5.44 | 271506 |
| 1710196800 | 5.53 | -0.09 | -1.60 | 5.61 | 5.66 | 5.5 | 313436 |
| 1709941200 | 5.62 | 0.02 | 0.36 | 5.65 | 5.74 | 5.585 | 429128 |
| 1709854800 | 5.6 | 0.11 | 2.00 | 5.5199999 | 5.7 | 5.5199999 | 271139 |
| 1709768400 | 5.49 | 0.12 | 2.23 | 5.4 | 5.65 | 5.3 | 555728 |
| 1709682000 | 5.37 | -0.13 | -2.36 | 5.47 | 5.4892 | 5.175 | 1197459 |
| 1709595600 | 5.5 | -0.28 | -4.84 | 5.82 | 5.82 | 5.36 | 1530100 |
| 1709336400 | 5.78 | 0.08 | 1.40 | 5.71 | 5.88 | 5.5 | 714672 |
| 1709250000 | 5.7 | -0.99 | -14.80 | 6.42 | 6.44 | 5.41 | 3031363 |
| 1709163600 | 6.69 | 0.17 | 2.61 | 6.59 | 6.855 | 6.48 | 800214 |
| 1709077200 | 6.5199999 | -0.11 | -1.66 | 6.63 | 6.711 | 6.5199999 | 325222 |
| 1708990800 | 6.63 | 0.13 | 2.00 | 6.5 | 6.66 | 6.41 | 250629 |
| 1708731600 | 6.5 | -0.1 | -1.52 | 6.6 | 6.66 | 6.49 | 250431 |
| 1708645200 | 6.6 | 0.21 | 3.29 | 6.4 | 6.64 | 6.29 | 871809 |
| 1708558800 | 6.39 | -0.09 | -1.39 | 6.47 | 6.5199999 | 6.33 | 528685 |
| 1708472400 | 6.48 | 0.05 | 0.78 | 6.51 | 6.63 | 6.455 | 347146 |
| 1708126800 | 6.43 | -0.12 | -1.83 | 6.48 | 6.59 | 6.43 | 302287 |
| 1708040400 | 6.55 | -0.13 | -1.95 | 6.71 | 6.79 | 6.54 | 317373 |
| 1707954000 | 6.68 | 0.16 | 2.45 | 6.57 | 6.69 | 6.515 | 363035 |
| 1707867600 | 6.5199999 | -0.28 | -4.12 | 6.54 | 6.6163999 | 6.49 | 359758 |
| 1707781200 | 6.8 | 0.03 | 0.44 | 6.78 | 6.925 | 6.78 | 235569 |
| 1707522000 | 6.77 | 0.05 | 0.74 | 6.74 | 6.83 | 6.61 | 305680 |
| 1707435600 | 6.72 | 0.07 | 1.05 | 6.67 | 6.81 | 6.67 | 254762 |
| 1707349200 | 6.65 | 0.14 | 2.15 | 6.5199999 | 6.68 | 6.46 | 249026 |
| 1707262800 | 6.51 | 0.01 | 0.15 | 6.5 | 6.5199999 | 6.41 | 277258 |
| 1707176400 | 6.5 | 0.01 | 0.15 | 6.4 | 6.51 | 6.38 | 272841 |
| 1706917200 | 6.49 | -0.14 | -2.11 | 6.62 | 6.621 | 6.48 | 254111 |
| 1706830800 | 6.63 | 0.1 | 1.53 | 6.53 | 6.635 | 6.46 | 364910 |
| 1706744400 | 6.53 | -0.16 | -2.39 | 6.7 | 6.765 | 6.521 | 285089 |
| 1706658000 | 6.69 | 0 | 0.00 | 6.72 | 6.72 | 6.54 | 977701 |
| 1706571600 | 6.69 | 0.01 | 0.15 | 6.69 | 6.7 | 6.58 | 265360 |
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
