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 | 0.21 | 3.97727272727 | 5.28 | 5.8112 | 5.23 | 2994414 | 5.46761214 | CS |
| 4 | -0.51 | -8.5 | 6 | 6.3969 | 4.6201 | 5356685 | 5.37025425 | CS |
| 12 | -1.95 | -26.2096774194 | 7.44 | 7.85 | 4.6201 | 4499522 | 6.10639772 | CS |
| 26 | -2.5 | -31.2891113892 | 7.99 | 10.62 | 4.6201 | 3841870 | 7.06982017 | CS |
| 52 | -1.11 | -16.8181818182 | 6.6 | 10.62 | 4.6201 | 3520357 | 7.10955793 | CS |
| 156 | -8.79 | -61.5546218487 | 14.28 | 14.655 | 4.6201 | 3586988 | 7.63607403 | CS |
| 260 | -3.35 | -37.8959276018 | 8.84 | 22.995 | 4.6201 | 3822385 | 10.49394475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 5.46 | -0.06 | -1.09 | 5.73 | 5.8112 | 5.455 | 2259459 |
| 1745361600 | 5.5199999 | 0.12 | 2.22 | 5.47 | 5.58 | 5.3949999 | 3448464 |
| 1745275200 | 5.4 | -0.07 | -1.28 | 5.42 | 5.44 | 5.23 | 2548994 |
| 1744929600 | 5.47 | 0.19 | 3.60 | 5.28 | 5.485 | 5.28 | 3720739 |
| 1744843200 | 5.28 | -0.07 | -1.31 | 5.37 | 5.465 | 5.205 | 3679186 |
| 1744756800 | 5.35 | 0.18 | 3.48 | 5.2 | 5.53 | 5.2 | 6447384 |
| 1744670400 | 5.17 | 0.18 | 3.61 | 5.09 | 5.23 | 5.01 | 6331620 |
| 1744411200 | 4.99 | 0.01 | 0.20 | 4.96 | 5.005 | 4.775 | 3081575 |
| 1744324800 | 4.98 | -0.36 | -6.74 | 5.2 | 5.23 | 4.7939999 | 3062750 |
| 1744238400 | 5.34 | 0.61 | 12.90 | 4.74 | 5.535 | 4.635 | 8732669 |
| 1744152000 | 4.73 | -0.35 | -6.89 | 5.26 | 5.26 | 4.65 | 4899927 |
| 1744065600 | 5.08 | -0.02 | -0.39 | 4.91 | 5.19 | 4.7042 | 7350651 |
| 1743806400 | 5.1 | -0.05 | -0.97 | 4.95 | 5.25 | 4.6201 | 10739561 |
| 1743720000 | 5.15 | -1.15 | -18.25 | 5.7699999 | 5.78 | 5.09 | 15219584 |
| 1743633600 | 6.3 | 0.2 | 3.28 | 6.04 | 6.3968999 | 6.03 | 4689675 |
| 1743547200 | 6.1 | 0.15 | 2.52 | 5.99 | 6.12 | 5.97 | 4656261 |
| 1743460800 | 5.95 | -0.05 | -0.83 | 5.95 | 6 | 5.85 | 3140711 |
| 1743201600 | 6 | -0.06 | -0.99 | 6 | 6.05 | 5.93 | 3594601 |
| 1743115200 | 6.0599999 | 0.05 | 0.83 | 6 | 6.09 | 5.965 | 4173209 |
| 1743028800 | 6.01 | -0.07 | -1.15 | 6.09 | 6.11 | 5.93 | 4543744 |
| 1742942400 | 6.08 | -0.13 | -2.09 | 6.23 | 6.3099999 | 6.07 | 5067199 |
| 1742856000 | 6.21 | 0.11 | 1.80 | 6.2 | 6.22 | 6.12 | 3617388 |
| 1742596800 | 6.1 | 0 | 0.00 | 5.98 | 6.16 | 5.925 | 5379820 |
| 1742510400 | 6.1 | -0.09 | -1.45 | 6.15 | 6.195 | 6.08 | 6443119 |
| 1742424000 | 6.19 | -0.04 | -0.64 | 6.23 | 6.25 | 6.11 | 4819585 |
| 1742337600 | 6.23 | -0.15 | -2.35 | 6.39 | 6.405 | 6.17 | 4605139 |
| 1742251200 | 6.38 | 0.16 | 2.57 | 6.2699999 | 6.43 | 6.21 | 4164464 |
| 1741992000 | 6.22 | -0.19 | -2.96 | 6.5 | 6.53 | 6.21 | 5610130 |
| 1741905600 | 6.41 | -0.09 | -1.38 | 6.45 | 6.606084 | 6.315 | 2668630 |
| 1741819200 | 6.5 | -0.15 | -2.26 | 6.67 | 6.73 | 6.3 | 3478871 |
| 1741732800 | 6.65 | 0.06 | 0.91 | 6.58 | 6.74 | 6.48 | 3723899 |
| 1741646400 | 6.59 | 0.15 | 2.33 | 6.33 | 6.74 | 6.33 | 4618711 |
| 1741390800 | 6.44 | 0.07 | 1.10 | 6.29 | 6.46 | 6.17 | 3834243 |
| 1741304400 | 6.37 | -0.06 | -0.93 | 6.33 | 6.61 | 6.33 | 3472699 |
| 1741218000 | 6.43 | 0.25 | 4.05 | 6.23 | 6.43 | 6.15 | 3076127 |
| 1741131600 | 6.18 | -0.05 | -0.80 | 6.15 | 6.285 | 6.03 | 3361355 |
| 1741045200 | 6.23 | -0.12 | -1.89 | 6.44 | 6.505 | 6.15 | 4015199 |
| 1740786000 | 6.35 | 0 | 0.00 | 6.35 | 6.4393 | 6.3 | 1601958 |
| 1740699600 | 6.35 | -0.15 | -2.31 | 6.5 | 6.5199999 | 6.33 | 2617506 |
| 1740613200 | 6.5 | -0.1 | -1.52 | 6.64 | 6.75 | 6.46 | 2966542 |
| 1740526800 | 6.6 | -0.07 | -1.05 | 6.64 | 6.71 | 6.53 | 2427537 |
| 1740440400 | 6.67 | 0.07 | 1.06 | 6.69 | 6.78 | 6.5916 | 3249217 |
| 1740181200 | 6.6 | -0.05 | -0.75 | 6.73 | 6.77 | 6.58 | 3180393 |
| 1740094800 | 6.65 | -0.06 | -0.89 | 6.75 | 6.83 | 6.65 | 2236799 |
| 1740008400 | 6.71 | 0.03 | 0.45 | 6.68 | 6.76 | 6.5909 | 3597462 |
| 1739922000 | 6.68 | 0.05 | 0.75 | 6.63 | 6.73 | 6.5599999 | 3759118 |
| 1739576400 | 6.63 | -0.1 | -1.49 | 6.76 | 6.79 | 6.62 | 4127692 |
| 1739490000 | 6.73 | 0.12 | 1.82 | 6.66 | 6.77 | 6.62 | 5550163 |
| 1739403600 | 6.61 | -0.01 | -0.15 | 6.55 | 6.62 | 6.48 | 5447497 |
| 1739317200 | 6.62 | -0.06 | -0.90 | 6.61 | 6.6651 | 6.51 | 4655126 |
| 1739230800 | 6.68 | -0.02 | -0.30 | 6.75 | 6.88 | 6.66 | 3747922 |
| 1738971600 | 6.7 | -0.34 | -4.83 | 7 | 7.0432 | 6.7 | 6833368 |
| 1738885200 | 7.04 | -0.34 | -4.61 | 7.59 | 7.71 | 7.04 | 7427271 |
| 1738798800 | 7.38 | 0 | 0.00 | 7.42 | 7.42 | 7.25 | 4069204 |
| 1738712400 | 7.38 | 0.03 | 0.41 | 7.24 | 7.54 | 7.24 | 3661399 |
| 1738626000 | 7.35 | -0.18 | -2.39 | 7.28 | 7.445 | 7.18 | 6083602 |
| 1738366800 | 7.53 | -0.26 | -3.34 | 7.79 | 7.79 | 7.5 | 2906752 |
| 1738280400 | 7.79 | 0.38 | 5.13 | 7.44 | 7.85 | 7.425 | 2548405 |
| 1738194000 | 7.41 | 0.05 | 0.68 | 7.37 | 7.485 | 7.275 | 3532657 |
| 1738107600 | 7.36 | -0.03 | -0.41 | 7.41 | 7.63 | 7.36 | 5074480 |
| 1738021200 | 7.39 | -0.18 | -2.38 | 7.53 | 7.61 | 7.255 | 3582411 |
| 1737762000 | 7.57 | -0.11 | -1.43 | 7.62 | 7.715 | 7.495 | 3281053 |
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
