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 | -0.15 | -3.11203319502 | 4.82 | 5.59 | 4.575 | 1363878 | 4.72350389 | CS |
| 4 | -0.32 | -6.4128256513 | 4.99 | 5.59 | 4.575 | 975713 | 4.79961128 | CS |
| 12 | -1.15 | -19.7594501718 | 5.82 | 6.84 | 4.575 | 977735 | 5.30161838 | CS |
| 26 | -0.01 | -0.213675213675 | 4.68 | 6.84 | 4.575 | 1032611 | 5.38153738 | CS |
| 52 | -2.46 | -34.5021037868 | 7.13 | 8.8399 | 4.25 | 1188587 | 5.8691377 | CS |
| 156 | -22.43 | -82.7675276753 | 27.1 | 49 | 4.25 | 1242945 | 12.2754791 | CS |
| 260 | -27.33 | -85.40625 | 32 | 49 | 4.25 | 1225295 | 12.92537138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 4.62 | -0.13 | -2.74 | 4.76 | 4.795 | 4.58 | 900186 |
| 1715294400 | 4.75 | 0.05 | 1.06 | 4.72 | 4.85 | 4.65 | 1738439 |
| 1715208000 | 4.7 | 0.01 | 0.21 | 5.19 | 5.59 | 4.61 | 2568542 |
| 1715121600 | 4.69 | -0.18 | -3.70 | 4.87 | 4.87 | 4.69 | 715017 |
| 1715035200 | 4.87 | 0.08 | 1.67 | 4.82 | 4.91 | 4.8 | 897208 |
| 1714776000 | 4.79 | -0.04 | -0.83 | 4.94 | 4.97 | 4.78 | 520033 |
| 1714689600 | 4.83 | -0.09 | -1.83 | 4.99 | 5.0199999 | 4.82 | 557754 |
| 1714603200 | 4.92 | 0.12 | 2.50 | 4.82 | 5.115 | 4.82 | 1237522 |
| 1714516800 | 4.8 | -0.13 | -2.64 | 4.88 | 4.945 | 4.79 | 865810 |
| 1714430400 | 4.93 | -0.07 | -1.40 | 5.03 | 5.09 | 4.915 | 774241 |
| 1714171200 | 5 | 0.16 | 3.31 | 4.89 | 5.0199999 | 4.83 | 724746 |
| 1714084800 | 4.84 | -0.07 | -1.43 | 4.83 | 4.89 | 4.8099999 | 928918 |
| 1713998400 | 4.91 | -0.01 | -0.20 | 4.91 | 4.95 | 4.87 | 1241123 |
| 1713912000 | 4.92 | 0.22 | 4.68 | 4.72 | 4.94 | 4.69 | 1326614 |
| 1713825600 | 4.7 | 0.03 | 0.64 | 4.71 | 4.73 | 4.65 | 908028 |
| 1713566400 | 4.67 | -0.02 | -0.43 | 4.67 | 4.74 | 4.64 | 623891 |
| 1713480000 | 4.69 | -0.04 | -0.85 | 4.73 | 4.8099999 | 4.68 | 851972 |
| 1713393600 | 4.73 | -0.11 | -2.27 | 4.87 | 4.885 | 4.72 | 598336 |
| 1713307200 | 4.84 | -0.03 | -0.62 | 4.84 | 4.91 | 4.8 | 814683 |
| 1713220800 | 4.87 | -0.12 | -2.40 | 4.99 | 5 | 4.84 | 721195 |
| 1712961600 | 4.99 | -0.17 | -3.29 | 5.1 | 5.14 | 4.95 | 681324 |
| 1712875200 | 5.16 | 0.11 | 2.18 | 5.05 | 5.16 | 5.025 | 1028967 |
| 1712788800 | 5.05 | -0.21 | -3.99 | 5.08 | 5.135 | 4.98 | 920668 |
| 1712702400 | 5.26 | 0.05 | 0.96 | 5.21 | 5.3 | 5.2 | 735601 |
| 1712616000 | 5.21 | 0.07 | 1.36 | 5.18 | 5.26 | 5.15 | 694760 |
| 1712356800 | 5.14 | -0.01 | -0.19 | 5.11 | 5.1849999 | 5.09 | 964625 |
| 1712270400 | 5.15 | -0.04 | -0.77 | 5.2699999 | 5.32 | 5.14 | 737136 |
| 1712184000 | 5.19 | -0.04 | -0.76 | 5.18 | 5.25 | 5.15 | 653570 |
| 1712097600 | 5.23 | -0.14 | -2.61 | 5.28 | 5.33 | 5.205 | 610158 |
| 1712011200 | 5.37 | -0.12 | -2.19 | 5.51 | 5.57 | 5.345 | 553011 |
| 1711665600 | 5.49 | 0.2 | 3.78 | 5.29 | 5.625 | 5.29 | 856283 |
| 1711579200 | 5.29 | 0.05 | 0.95 | 5.3099999 | 5.34 | 5.225 | 699019 |
| 1711492800 | 5.24 | -0.02 | -0.38 | 5.3099999 | 5.35 | 5.22 | 662335 |
| 1711406400 | 5.26 | 0.06 | 1.15 | 5.2 | 5.3 | 5.2 | 709523 |
| 1711147200 | 5.2 | -0.3 | -5.45 | 5.5 | 5.53 | 5.195 | 976648 |
| 1711060800 | 5.5 | -0.03 | -0.54 | 5.61 | 5.65 | 5.47 | 1201734 |
| 1710974400 | 5.53 | 0.03 | 0.55 | 5.48 | 5.555 | 5.41 | 647009 |
| 1710888000 | 5.5 | 0.11 | 2.04 | 5.34 | 5.5199999 | 5.325 | 878136 |
| 1710801600 | 5.39 | 0.02 | 0.37 | 5.37 | 5.44 | 5.34 | 530791 |
| 1710542400 | 5.37 | -0.07 | -1.29 | 5.37 | 5.42 | 5.2699999 | 1213006 |
| 1710456000 | 5.44 | 0.03 | 0.55 | 5.4 | 5.55 | 5.3901 | 1113295 |
| 1710369600 | 5.41 | -0.17 | -3.05 | 5.51 | 5.67 | 5.37 | 1035550 |
| 1710283200 | 5.58 | -0.03 | -0.53 | 5.61 | 5.67 | 5.49 | 941722 |
| 1710196800 | 5.61 | 0.02 | 0.36 | 5.54 | 5.705 | 5.54 | 1063064 |
| 1709941200 | 5.59 | 0 | 0.00 | 5.63 | 5.8 | 5.58 | 896540 |
| 1709854800 | 5.59 | 0 | 0.00 | 5.67 | 5.72 | 5.5599999 | 729777 |
| 1709768400 | 5.59 | -0.02 | -0.36 | 5.7 | 5.75 | 5.5199999 | 1480729 |
| 1709682000 | 5.61 | -0.43 | -7.12 | 5.95 | 5.98 | 5.59 | 953983 |
| 1709595600 | 6.04 | 0.12 | 2.03 | 5.94 | 6.08 | 5.805 | 1001623 |
| 1709336400 | 5.92 | 0.1 | 1.72 | 5.8099999 | 5.98 | 5.75 | 706427 |
| 1709250000 | 5.82 | -0.01 | -0.17 | 5.94 | 5.95 | 5.755 | 1002676 |
| 1709163600 | 5.83 | -0.27 | -4.43 | 6.01 | 6.1 | 5.83 | 705119 |
| 1709077200 | 6.1 | 0.09 | 1.50 | 6.09 | 6.15 | 6 | 911079 |
| 1708990800 | 6.01 | 0.03 | 0.50 | 5.96 | 6.055 | 5.91 | 1073537 |
| 1708731600 | 5.98 | 0.06 | 1.01 | 5.97 | 6.14 | 5.88 | 1504608 |
| 1708645200 | 5.92 | 0.14 | 2.42 | 6.84 | 6.84 | 5.775 | 3742677 |
| 1708558800 | 5.78 | -0.09 | -1.53 | 5.79 | 5.85 | 5.66 | 1518928 |
| 1708472400 | 5.87 | -0.05 | -0.84 | 5.82 | 5.89 | 5.69 | 858717 |
| 1708126800 | 5.92 | -0.05 | -0.84 | 5.9 | 6.015 | 5.85 | 1801271 |
| 1708040400 | 5.97 | 0.03 | 0.51 | 6 | 6.0599999 | 5.84 | 1031265 |
| 1707954000 | 5.94 | 0.35 | 6.26 | 5.59 | 6 | 5.55 | 1242417 |
| 1707867600 | 5.59 | -0.4 | -6.68 | 5.7 | 5.85 | 5.57 | 1081766 |
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
