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 | -0.2 | -4.11522633745 | 4.86 | 4.98 | 4.63 | 95278 | 4.91007576 | CS |
| 4 | -0.69 | -12.8971962617 | 5.35 | 5.62 | 4.63 | 119981 | 5.00858426 | CS |
| 12 | 0.07 | 1.52505446623 | 4.59 | 5.71 | 4.1 | 171960 | 4.94793595 | CS |
| 26 | -0.11 | -2.30607966457 | 4.77 | 5.71 | 4.08 | 144835 | 4.82870753 | CS |
| 52 | -1.55 | -24.959742351 | 6.21 | 6.93 | 4.08 | 130599 | 5.29567501 | CS |
| 156 | -4.49 | -49.0710382514 | 9.15 | 13.5 | 4.03 | 164688 | 7.11205249 | CS |
| 260 | 3.36 | 258.461538462 | 1.3 | 13.5 | 1.24 | 220671 | 5.66075009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715636400 | 4.66 | -0.2 | -4.12 | 4.83 | 4.88 | 4.63 | 255727 |
| 1715377200 | 4.86 | -0.07 | -1.42 | 4.96 | 4.96 | 4.8099999 | 116114 |
| 1715290800 | 4.93 | 0.03 | 0.61 | 4.94 | 4.98 | 4.9 | 101229 |
| 1715204400 | 4.9 | -0.06 | -1.21 | 4.94 | 4.98 | 4.88 | 49193 |
| 1715118000 | 4.96 | 0.06 | 1.22 | 4.95 | 4.98 | 4.86 | 106795 |
| 1715031600 | 4.9 | 0.12 | 2.51 | 4.86 | 4.95 | 4.86 | 103061 |
| 1714772400 | 4.78 | -0.04 | -0.83 | 4.84 | 4.88 | 4.7699999 | 83768 |
| 1714686000 | 4.82 | -0.11 | -2.23 | 4.94 | 4.94 | 4.82 | 72387 |
| 1714599600 | 4.93 | -0.01 | -0.20 | 4.9 | 5.0599999 | 4.9 | 109989 |
| 1714513200 | 4.94 | -0.15 | -2.95 | 5.0599999 | 5.0599999 | 4.86 | 114831 |
| 1714426800 | 5.09 | 0.07 | 1.39 | 5.17 | 5.17 | 5.0599999 | 96042 |
| 1714167600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1714081200 | 5.0199999 | 0.03 | 0.60 | 5 | 5.15 | 4.99 | 86609 |
| 1713994800 | 4.99 | -0.21 | -4.04 | 5.14 | 5.2 | 4.99 | 71627 |
| 1713908400 | 5.2 | 0.28 | 5.69 | 4.95 | 5.23 | 4.91 | 130655 |
| 1713822000 | 4.92 | -0.15 | -2.96 | 5 | 5.0599999 | 4.89 | 138771 |
| 1713562800 | 5.07 | 0.03 | 0.60 | 5.11 | 5.13 | 5.0199999 | 84496 |
| 1713476400 | 5.04 | 0.02 | 0.40 | 5.08 | 5.16 | 5.01 | 93834 |
| 1713390000 | 5.0199999 | -0.11 | -2.14 | 5.1 | 5.18 | 5.01 | 177558 |
| 1713303600 | 5.13 | 0 | 0.00 | 5.11 | 5.14 | 5.01 | 115403 |
| 1713217200 | 5.13 | -0.2 | -3.75 | 5.35 | 5.62 | 5.1 | 427271 |
| 1712958000 | 5.33 | 0.04 | 0.76 | 5.41 | 5.71 | 5.29 | 532190 |
| 1712871600 | 5.29 | 0.06 | 1.15 | 5.3 | 5.3 | 5.12 | 257492 |
| 1712785200 | 5.23 | -0.09 | -1.69 | 5.3 | 5.36 | 5.19 | 273814 |
| 1712698800 | 5.32 | -0.09 | -1.66 | 5.5199999 | 5.5199999 | 5.3 | 209960 |
| 1712612400 | 5.41 | 0.09 | 1.69 | 5.35 | 5.6 | 5.34 | 467684 |
| 1712353200 | 5.32 | 0.41 | 8.35 | 4.94 | 5.33 | 4.86 | 734320 |
| 1712266800 | 4.91 | -0.14 | -2.77 | 5.09 | 5.09 | 4.87 | 197290 |
| 1712180400 | 5.05 | 0.15 | 3.06 | 4.9 | 5.05 | 4.88 | 208983 |
| 1712094000 | 4.9 | -0.11 | -2.20 | 5.0199999 | 5.07 | 4.89 | 198492 |
| 1712007600 | 5.01 | 0.02 | 0.40 | 5.07 | 5.12 | 4.95 | 203391 |
| 1711662000 | 4.99 | 0.19 | 3.96 | 4.8 | 4.99 | 4.76 | 191566 |
| 1711575600 | 4.8 | 0.17 | 3.67 | 4.66 | 4.83 | 4.62 | 147928 |
| 1711489200 | 4.63 | 0.08 | 1.76 | 4.64 | 4.66 | 4.51 | 94370 |
| 1711402800 | 4.55 | -0.11 | -2.36 | 4.67 | 4.7699999 | 4.5199999 | 137547 |
| 1711143600 | 4.66 | -0.07 | -1.48 | 4.76 | 4.76 | 4.6 | 103042 |
| 1711057200 | 4.73 | -0.08 | -1.66 | 4.89 | 4.92 | 4.68 | 199115 |
| 1710970800 | 4.8099999 | 0.12 | 2.56 | 4.71 | 4.89 | 4.65 | 118213 |
| 1710884400 | 4.69 | -0.14 | -2.90 | 4.8099999 | 4.8099999 | 4.67 | 93506 |
| 1710798000 | 4.83 | -0.08 | -1.63 | 4.95 | 4.95 | 4.71 | 130742 |
| 1710538800 | 4.91 | -0.12 | -2.39 | 5 | 5 | 4.89 | 188266 |
| 1710452400 | 5.03 | -0.03 | -0.59 | 5.0199999 | 5.0599999 | 4.94 | 124771 |
| 1710366000 | 5.0599999 | 0.27 | 5.64 | 4.79 | 5.19 | 4.79 | 475968 |
| 1710279600 | 4.79 | -0.04 | -0.83 | 4.8 | 4.83 | 4.61 | 146620 |
| 1710193200 | 4.83 | 0.13 | 2.77 | 4.71 | 4.99 | 4.7 | 275929 |
| 1709937600 | 4.7 | -0.09 | -1.88 | 4.8099999 | 4.8099999 | 4.65 | 194072 |
| 1709851200 | 4.79 | 0.11 | 2.35 | 4.74 | 4.79 | 4.61 | 150830 |
| 1709764800 | 4.68 | 0.09 | 1.96 | 4.62 | 4.72 | 4.6 | 168970 |
| 1709678400 | 4.59 | 0 | 0.00 | 4.7 | 4.7 | 4.5199999 | 223680 |
| 1709592000 | 4.59 | 0.26 | 6.00 | 4.34 | 4.59 | 4.34 | 186753 |
| 1709332800 | 4.33 | 0.1 | 2.36 | 4.29 | 4.34 | 4.1 | 213527 |
| 1709246400 | 4.23 | 0.1 | 2.42 | 4.24 | 4.2699999 | 4.13 | 111383 |
| 1709160000 | 4.13 | -0.06 | -1.43 | 4.2 | 4.23 | 4.13 | 129719 |
| 1709073600 | 4.19 | -0.12 | -2.78 | 4.3099999 | 4.3099999 | 4.18 | 52431 |
| 1708987200 | 4.3099999 | 0 | 0.00 | 4.3 | 4.3099999 | 4.2 | 40115 |
| 1708728000 | 4.3099999 | 0.08 | 1.89 | 4.2699999 | 4.32 | 4.15 | 57725 |
| 1708641600 | 4.23 | -0.12 | -2.76 | 4.36 | 4.36 | 4.23 | 148993 |
| 1708555200 | 4.35 | -0.12 | -2.68 | 4.45 | 4.45 | 4.33 | 82370 |
| 1708468800 | 4.47 | -0.12 | -2.61 | 4.59 | 4.59 | 4.45 | 50303 |
| 1708123200 | 4.59 | 0.01 | 0.22 | 4.58 | 4.67 | 4.55 | 77668 |
| 1708036800 | 4.58 | 0.21 | 4.81 | 4.44 | 4.58 | 4.42 | 167703 |
| 1707950400 | 4.37 | -0.01 | -0.23 | 4.37 | 4.38 | 4.3 | 64204 |
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
