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 | 0.25 | 4.8828125 | 5.12 | 5.5417 | 5.08 | 37811 | 5.38611603 | CS |
| 4 | 0.94 | 21.2189616253 | 4.43 | 5.5417 | 4.03 | 97536 | 4.87502415 | CS |
| 12 | 1.49 | 38.4020618557 | 3.88 | 5.5417 | 3.13 | 69081 | 4.28268309 | CS |
| 26 | 2.1 | 64.2201834862 | 3.27 | 5.5417 | 2.41 | 63914 | 3.71933537 | CS |
| 52 | 1.42 | 35.9493670886 | 3.95 | 5.5417 | 2.05 | 91759 | 3.55797534 | CS |
| 156 | -26.35 | -83.0706179067 | 31.72 | 32.35 | 2.05 | 126057 | 13.90462485 | CS |
| 260 | -26.12 | -82.9469672912 | 31.49 | 36.41 | 2.05 | 156630 | 18.59955427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 5.37 | -0.05 | -0.92 | 5.5 | 5.5 | 5.18 | 54244 |
| 1717108800 | 5.42 | 0.08 | 1.50 | 5.2699999 | 5.44 | 5.08 | 55658 |
| 1717022400 | 5.34 | -0.12 | -2.20 | 5.35 | 5.5416999 | 5.24 | 33884 |
| 1716936000 | 5.46 | 0.17 | 3.21 | 5.12 | 5.53 | 5.12 | 7456 |
| 1716590400 | 5.29 | 0.31 | 6.22 | 4.97 | 5.35 | 4.97 | 67338 |
| 1716504000 | 4.98 | -0.06 | -1.19 | 5.05 | 5.11 | 4.9708 | 160495 |
| 1716417600 | 5.04 | -0.08 | -1.56 | 5.12 | 5.19 | 4.96 | 138993 |
| 1716331200 | 5.12 | 0.1 | 1.99 | 5 | 5.12 | 4.99 | 163235 |
| 1716244800 | 5.0199999 | 0.02 | 0.40 | 5.08 | 5.1 | 4.92 | 108826 |
| 1715985600 | 5 | 0.1 | 2.04 | 4.73 | 5.0599999 | 4.63 | 104499 |
| 1715899200 | 4.9 | 0.06 | 1.24 | 4.94 | 4.95 | 4.8099999 | 166455 |
| 1715812800 | 4.84 | -0.16 | -3.20 | 4.61 | 4.9891 | 4.61 | 181589 |
| 1715726400 | 5 | 0.16 | 3.31 | 4.94 | 5 | 4.73 | 40690 |
| 1715640000 | 4.84 | 0.29 | 6.37 | 4.5 | 4.92 | 4.5 | 40082 |
| 1715380800 | 4.55 | 0.25 | 5.81 | 4.25 | 5.12 | 4.25 | 406222 |
| 1715294400 | 4.3 | -0.01 | -0.23 | 4.34 | 4.49 | 4.24 | 15715 |
| 1715208000 | 4.3099999 | -0.01 | -0.23 | 4.19 | 4.5199999 | 4.1196 | 48525 |
| 1715121600 | 4.32 | -0.18 | -4.00 | 4.28 | 4.47 | 4.03 | 56018 |
| 1715035200 | 4.5 | 0.23 | 5.39 | 4.43 | 4.63 | 4.2 | 33520 |
| 1714776000 | 4.2699999 | 0.02 | 0.47 | 4.28 | 4.28 | 4 | 16625 |
| 1714689600 | 4.25 | 0.12 | 2.91 | 4.17 | 4.3099999 | 4.0399 | 24903 |
| 1714603200 | 4.13 | 0.21 | 5.36 | 3.99 | 4.18 | 3.9 | 21816 |
| 1714516800 | 3.92 | -0.39 | -9.05 | 4.16 | 4.37 | 3.92 | 48520 |
| 1714430400 | 4.3099999 | 0.17 | 4.11 | 4.12 | 4.4 | 4.12 | 36456 |
| 1714171200 | 4.14 | -0.01 | -0.24 | 4.08 | 4.3099999 | 4.08 | 14148 |
| 1714084800 | 4.15 | 0.02 | 0.48 | 4.11 | 4.365 | 4.01 | 67201 |
| 1713998400 | 4.13 | -0.16 | -3.73 | 4.18 | 4.5 | 4.07 | 27715 |
| 1713912000 | 4.29 | 0.28 | 6.98 | 4.0599999 | 4.38 | 4.05 | 68636 |
| 1713825600 | 4.01 | 0.18 | 4.70 | 3.79 | 4.19 | 3.59 | 118518 |
| 1713566400 | 3.83 | -0.02 | -0.52 | 3.84 | 3.92 | 3.76 | 80472 |
| 1713480000 | 3.85 | 0.22 | 6.06 | 3.73 | 3.8737 | 3.54 | 107073 |
| 1713393600 | 3.63 | -0.04 | -1.09 | 3.61 | 3.73 | 3.5001 | 9107 |
| 1713307200 | 3.67 | 0.13 | 3.67 | 3.5 | 3.8 | 3.5 | 31686 |
| 1713220800 | 3.54 | -0.11 | -3.01 | 3.59 | 3.65 | 3.4142 | 13172 |
| 1712961600 | 3.65 | -0.09 | -2.41 | 3.74 | 3.88 | 3.61 | 21785 |
| 1712875200 | 3.74 | -0.03 | -0.80 | 3.68 | 3.8 | 3.65 | 9326 |
| 1712788800 | 3.77 | 0.11 | 3.01 | 3.6 | 3.88 | 3.51 | 12723 |
| 1712702400 | 3.66 | -0.03 | -0.81 | 3.6 | 3.89 | 3.4353 | 40892 |
| 1712616000 | 3.69 | 0.37 | 11.14 | 3.2799999 | 3.95 | 3.1796 | 172222 |
| 1712356800 | 3.32 | -0.35 | -9.54 | 3.69 | 3.69 | 3.22 | 134360 |
| 1712270400 | 3.67 | 0.28 | 8.26 | 3.39 | 3.67 | 3.35 | 71132 |
| 1712184000 | 3.39 | -0.04 | -1.17 | 3.33 | 3.61 | 3.2799999 | 42505 |
| 1712097600 | 3.43 | -0.09 | -2.56 | 3.46 | 3.67 | 3.13 | 44294 |
| 1712011200 | 3.52 | 0.34 | 10.69 | 3.18 | 3.5699 | 3.17 | 61849 |
| 1711665600 | 3.18 | 0.03 | 0.95 | 3.15 | 3.3639 | 3.13 | 30072 |
| 1711579200 | 3.15 | -0.29 | -8.43 | 3.37 | 3.5 | 3.14 | 32326 |
| 1711492800 | 3.44 | -0.03 | -0.86 | 3.52 | 3.54 | 3.38 | 6205 |
| 1711406400 | 3.47 | -0.05 | -1.42 | 3.49 | 3.64 | 3.3025 | 58646 |
| 1711147200 | 3.52 | -0.29 | -7.61 | 3.74 | 3.81 | 3.4501 | 38084 |
| 1711060800 | 3.81 | -0.02 | -0.52 | 3.85 | 3.92 | 3.44 | 61376 |
| 1710974400 | 3.83 | -0.02 | -0.52 | 3.84 | 3.96 | 3.69 | 162166 |
| 1710888000 | 3.85 | 0.06 | 1.58 | 3.77 | 4.0199999 | 3.67 | 106564 |
| 1710801600 | 3.79 | 0.03 | 0.80 | 3.75 | 3.9 | 3.75 | 46631 |
| 1710542400 | 3.76 | -0.05 | -1.31 | 3.78 | 3.97 | 3.7101 | 88572 |
| 1710456000 | 3.81 | 0.02 | 0.53 | 3.7 | 3.89 | 3.7 | 40340 |
| 1710369600 | 3.79 | -0.14 | -3.56 | 3.91 | 3.93 | 3.7101 | 83735 |
| 1710283200 | 3.93 | 0.03 | 0.77 | 3.92 | 3.95 | 3.8 | 53589 |
| 1710196800 | 3.9 | 0.04 | 1.04 | 3.88 | 3.97 | 3.8 | 63161 |
| 1709941200 | 3.86 | 0.03 | 0.78 | 3.82 | 3.97 | 3.7101 | 44828 |
| 1709854800 | 3.83 | 0.11 | 2.96 | 3.72 | 3.98 | 3.64 | 116703 |
| 1709768400 | 3.72 | 0.05 | 1.36 | 3.64 | 3.75 | 3.58 | 34730 |
| 1709682000 | 3.67 | 0.14 | 3.97 | 3.44 | 3.71 | 3.44 | 48867 |
| 1709595600 | 3.53 | 0.07 | 2.02 | 3.45 | 3.63 | 3.42 | 67828 |
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
