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 | 0.12 | 2.46406570842 | 4.87 | 5.24 | 4.87 | 558676 | 5.05413295 | CS |
| 4 | 0.1 | 2.04498977505 | 4.89 | 5.24 | 4.65 | 555267 | 4.89364916 | CS |
| 12 | 1.03 | 26.0101010101 | 3.96 | 5.24 | 3.94 | 827406 | 4.72480999 | CS |
| 26 | 1.78 | 55.4517133956 | 3.21 | 5.24 | 3.1 | 779756 | 4.27788914 | CS |
| 52 | 1.33 | 36.3387978142 | 3.66 | 5.24 | 2.97 | 651750 | 3.89866028 | CS |
| 156 | 1.68 | 50.7552870091 | 3.31 | 5.44 | 2.3511 | 1099409 | 3.87393674 | CS |
| 260 | 3.08 | 161.256544503 | 1.91 | 5.44 | 0.74 | 799040 | 3.51778163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 4.99 | -0.15 | -2.92 | 4.9 | 5.215 | 4.9 | 723781 |
| 1714430400 | 5.14 | 0.08 | 1.58 | 5.0199999 | 5.24 | 4.99 | 954385 |
| 1714171200 | 5.0599999 | 0.02 | 0.40 | 5.07 | 5.08 | 5.01 | 442241 |
| 1714084800 | 5.04 | 0.11 | 2.23 | 4.8901 | 5.04 | 4.8901 | 333588 |
| 1713998400 | 4.93 | -0.09 | -1.79 | 4.99 | 5 | 4.92 | 483793 |
| 1713912000 | 5.0199999 | 0.15 | 3.08 | 4.87 | 5.0199999 | 4.87 | 579371 |
| 1713825600 | 4.87 | 0.06 | 1.25 | 4.82 | 4.9 | 4.815 | 434094 |
| 1713566400 | 4.8099999 | 0.04 | 0.84 | 4.78 | 4.82 | 4.74 | 322553 |
| 1713480000 | 4.7699999 | 0.06 | 1.27 | 4.72 | 4.835 | 4.6701 | 470882 |
| 1713393600 | 4.71 | -0.02 | -0.42 | 4.75 | 4.8 | 4.6735 | 321749 |
| 1713307200 | 4.73 | 0 | 0.00 | 4.67 | 4.735 | 4.65 | 291187 |
| 1713220800 | 4.73 | 0.02 | 0.42 | 4.73 | 4.8 | 4.7032 | 450984 |
| 1712961600 | 4.71 | -0.09 | -1.88 | 4.7699999 | 4.79 | 4.68 | 377631 |
| 1712875200 | 4.8 | 0.06 | 1.27 | 4.78 | 4.845 | 4.7699999 | 454036 |
| 1712788800 | 4.74 | 0 | 0.00 | 4.72 | 4.7699999 | 4.68 | 618154 |
| 1712702400 | 4.74 | -0.11 | -2.27 | 4.85 | 4.85 | 4.69 | 828759 |
| 1712616000 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9101 | 4.8209 | 681368 |
| 1712356800 | 4.9 | -0.08 | -1.61 | 4.96 | 4.975 | 4.9 | 409157 |
| 1712270400 | 4.98 | -0.02 | -0.40 | 4.98 | 5.0599999 | 4.9349999 | 836744 |
| 1712184000 | 5 | 0.09 | 1.83 | 4.91 | 5 | 4.89 | 968119 |
| 1712097600 | 4.91 | 0 | 0.00 | 4.89 | 4.96 | 4.865 | 846541 |
| 1712011200 | 4.91 | -0.05 | -1.01 | 5 | 5.025 | 4.91 | 432929 |
| 1711665600 | 4.96 | 0 | 0.00 | 4.93 | 5.01 | 4.91 | 860293 |
| 1711579200 | 4.96 | -0.02 | -0.40 | 5.01 | 5.0199999 | 4.9 | 1123906 |
| 1711492800 | 4.98 | 0 | 0.00 | 4.98 | 5.05 | 4.96 | 948360 |
| 1711406400 | 4.98 | -0.14 | -2.73 | 5.08 | 5.0979 | 4.98 | 503011 |
| 1711147200 | 5.12 | -0.01 | -0.19 | 5.1 | 5.13 | 5.0599999 | 569694 |
| 1711060800 | 5.13 | 0.1 | 1.99 | 5.07 | 5.15 | 5.04 | 715216 |
| 1710974400 | 5.03 | 0.06 | 1.21 | 4.91 | 5.04 | 4.86 | 838809 |
| 1710888000 | 4.97 | -0.06 | -1.19 | 5.01 | 5.015 | 4.96 | 552492 |
| 1710801600 | 5.03 | 0.07 | 1.41 | 4.95 | 5.04 | 4.9119 | 554815 |
| 1710542400 | 4.96 | 0.03 | 0.61 | 4.92 | 5.01 | 4.92 | 1347060 |
| 1710456000 | 4.93 | -0.07 | -1.40 | 4.95 | 4.97 | 4.8099999 | 954043 |
| 1710369600 | 5 | -0.04 | -0.79 | 5.07 | 5.08 | 4.965 | 943968 |
| 1710283200 | 5.04 | 0.08 | 1.61 | 4.96 | 5.07 | 4.9330999 | 984959 |
| 1710196800 | 4.96 | 0 | 0.00 | 4.94 | 5 | 4.86 | 3088473 |
| 1709941200 | 4.96 | 0.05 | 1.02 | 4.85 | 5 | 4.8320999 | 1236384 |
| 1709854800 | 4.91 | 0.18 | 3.81 | 4.7699999 | 4.91 | 4.75 | 1269399 |
| 1709768400 | 4.73 | 0.13 | 2.83 | 4.63 | 4.7699999 | 4.6 | 1349332 |
| 1709682000 | 4.6 | 0.04 | 0.88 | 4.54 | 4.69 | 4.54 | 1055835 |
| 1709595600 | 4.5599999 | -0.15 | -3.18 | 4.69 | 4.71 | 4.55 | 930443 |
| 1709336400 | 4.71 | 0.07 | 1.51 | 4.64 | 4.745 | 4.62 | 1109034 |
| 1709250000 | 4.64 | 0.04 | 0.87 | 4.57 | 4.6495 | 4.5599999 | 894704 |
| 1709163600 | 4.6 | 0.01 | 0.22 | 4.57 | 4.68 | 4.57 | 956877 |
| 1709077200 | 4.59 | 0.1 | 2.23 | 4.62 | 4.71 | 4.55 | 1282739 |
| 1708990800 | 4.49 | -0.04 | -0.88 | 4.5 | 4.5199999 | 4.42 | 815439 |
| 1708731600 | 4.53 | 0.07 | 1.57 | 4.4 | 4.555 | 4.355 | 980461 |
| 1708645200 | 4.46 | 0.1 | 2.29 | 4.36 | 4.5 | 4.35 | 995286 |
| 1708558800 | 4.36 | 0.14 | 3.32 | 4.16 | 4.37 | 4.16 | 1005141 |
| 1708472400 | 4.22 | -0.06 | -1.40 | 4.25 | 4.29 | 4.2 | 796839 |
| 1708126800 | 4.28 | 0.1 | 2.39 | 4.18 | 4.3 | 4.155 | 861637 |
| 1708040400 | 4.18 | 0.03 | 0.72 | 4.16 | 4.2 | 4.125 | 616632 |
| 1707954000 | 4.15 | -0.1 | -2.35 | 4.2699999 | 4.2885 | 4.085 | 1406798 |
| 1707867600 | 4.25 | 0.06 | 1.43 | 4.3065 | 4.465 | 4.175 | 1736511 |
| 1707781200 | 4.19 | 0.02 | 0.48 | 4.16 | 4.25 | 4.11 | 815803 |
| 1707522000 | 4.17 | 0.02 | 0.48 | 4.15 | 4.18 | 4.12 | 564107 |
| 1707435600 | 4.15 | -0.02 | -0.48 | 4.13 | 4.16 | 4.1 | 420987 |
| 1707349200 | 4.17 | 0.03 | 0.72 | 4.13 | 4.17 | 4.075 | 571004 |
| 1707262800 | 4.14 | 0.22 | 5.61 | 3.96 | 4.15 | 3.94 | 794801 |
| 1707176400 | 3.92 | 0.01 | 0.26 | 3.9 | 4 | 3.85 | 777647 |
| 1706917200 | 3.91 | -0.06 | -1.51 | 3.96 | 3.96 | 3.85 | 716376 |
| 1706830800 | 3.97 | -0.07 | -1.73 | 4.04 | 4.08 | 3.915 | 870900 |
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
