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 | -0.03 | -0.592885375494 | 5.06 | 5.46 | 4.56 | 63667 | 5.00266074 | CS |
| 4 | -0.35 | -6.50557620818 | 5.38 | 7.24 | 4.56 | 107992 | 6.01573326 | CS |
| 12 | -0.488 | -8.8437839797 | 5.518 | 7.24 | 4.245 | 389843 | 5.83051984 | CS |
| 26 | 1.53 | 43.7142857143 | 3.5 | 7.4 | 2.235 | 758963 | 5.00749185 | CS |
| 52 | -3.37 | -40.119047619 | 8.4 | 11.1 | 2.235 | 769407 | 5.75245915 | CS |
| 156 | -107.77 | -95.5407801418 | 112.8 | 117.4 | 2.235 | 1209206 | 34.53047812 | CS |
| 260 | -28.07 | -84.8036253776 | 33.1 | 117.4 | 2.235 | 1243944 | 42.13748539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.03 | 0.15 | 3.07 | 4.93 | 5.19 | 4.88 | 48577 |
| 1714084500 | 4.88 | 0 | 0.00 | 4.88 | 4.99 | 4.5599999 | 71146 |
| 1713998100 | 4.88 | -0.47 | -8.79 | 5.36 | 5.4349999 | 4.865 | 65594 |
| 1713911700 | 5.35 | 0.35 | 7.00 | 5.08 | 5.46 | 5.01 | 21998 |
| 1713825300 | 5 | -0.15 | -2.91 | 5.07 | 5.25 | 4.72 | 95885 |
| 1713566100 | 5.15 | 0.08 | 1.58 | 5.0599999 | 5.21 | 5 | 63710 |
| 1713479700 | 5.07 | -0.16 | -3.06 | 5.29 | 5.29 | 5.07 | 89522 |
| 1713393300 | 5.23 | -0.14 | -2.61 | 5.28 | 5.37 | 5.19 | 32756 |
| 1713306900 | 5.37 | -0.12 | -2.19 | 5.46 | 5.4991 | 5.17 | 40155 |
| 1713220500 | 5.49 | -0.26 | -4.52 | 5.76 | 5.9199 | 5.42 | 58462 |
| 1712961300 | 5.75 | -0.16 | -2.71 | 5.89 | 6 | 5.63 | 95109 |
| 1712874900 | 5.91 | 0.08 | 1.37 | 5.89 | 5.965 | 5.62 | 115344 |
| 1712788500 | 5.83 | -0.27 | -4.43 | 6.0199999 | 6.1 | 5.72 | 71648 |
| 1712702100 | 6.1 | -0.23 | -3.63 | 6.32 | 6.39 | 6.04 | 86452 |
| 1712615700 | 6.33 | -0.15 | -2.31 | 6.48 | 6.51 | 6.2001 | 73323 |
| 1712356500 | 6.48 | -0.07 | -1.07 | 6.5199999 | 6.5199999 | 6.2017 | 122086 |
| 1712270100 | 6.55 | -0.11 | -1.65 | 6.64 | 6.88 | 6.3 | 143344 |
| 1712183700 | 6.66 | 0.22 | 3.42 | 6.4 | 7.24 | 6.36 | 252813 |
| 1712097300 | 6.44 | 0.09 | 1.42 | 6.05 | 7.07 | 5.73 | 324255 |
| 1712010900 | 6.35 | 1.05 | 19.81 | 5.38 | 6.43 | 5.2098 | 228247 |
| 1711665300 | 5.3 | -0.03 | -0.56 | 5.33 | 5.4302 | 5.11 | 80904 |
| 1711578900 | 5.33 | 0.01 | 0.19 | 5.41 | 5.65 | 5.3 | 100523 |
| 1711492500 | 5.32 | 0.13 | 2.50 | 5.21 | 5.57 | 5.1985 | 57636 |
| 1711406100 | 5.19 | 0.2 | 4.01 | 5.05 | 5.19 | 4.87 | 98131 |
| 1711146900 | 4.99 | -0.05 | -0.99 | 5.05 | 5.15 | 4.7699999 | 68734 |
| 1711060500 | 5.04 | -0.25 | -4.73 | 5.29 | 5.485 | 5.01 | 74153 |
| 1710974100 | 5.29 | 0.19 | 3.73 | 5.0599999 | 5.33 | 4.86 | 105022 |
| 1710887700 | 5.1 | 0.56 | 12.33 | 4.55 | 5.14 | 4.55 | 106966 |
| 1710801300 | 4.54 | -0.03 | -0.66 | 4.58 | 5.04 | 4.51 | 100286 |
| 1710542100 | 4.57 | 0.17 | 3.86 | 4.49 | 4.6999 | 4.3259999 | 75352 |
| 1710455700 | 4.4 | -0.39 | -8.14 | 4.8 | 4.86 | 4.245 | 244210 |
| 1710369300 | 4.79 | -0.5 | -9.45 | 5.3 | 5.37 | 4.79 | 182957 |
| 1710282900 | 5.29 | -0.09 | -1.67 | 5.38 | 5.95 | 5.0500999 | 196266 |
| 1710196500 | 5.38 | -0.7 | -11.50 | 5.88 | 6.7351 | 5.28 | 201651 |
| 1709940900 | 6.079 | 0.26 | 4.41 | 5.8009999 | 6.1 | 5.8 | 60527 |
| 1709854500 | 5.822 | 0.12 | 2.14 | 5.7989999 | 6.29399 | 5.601 | 72090 |
| 1709768100 | 5.6999999 | -0.99 | -14.80 | 5.8699999 | 6.12 | 5 | 290094 |
| 1709681700 | 6.69 | -0.21 | -3.04 | 7 | 7.198 | 6.2 | 44332 |
| 1709595300 | 6.9 | 0.2 | 2.99 | 7 | 7.2 | 6.8 | 147191 |
| 1709336100 | 6.7 | 0.68 | 11.30 | 6.2 | 6.9599999 | 6 | 134055 |
| 1709249700 | 6.0199999 | 0.12 | 2.03 | 6.077 | 6.4 | 5.8999999 | 122617 |
| 1709163300 | 5.8999999 | 0.02 | 0.39 | 5.995 | 6.04 | 5.763 | 57349 |
| 1709076900 | 5.877 | 0.28 | 5.02 | 5.55 | 5.9509999 | 5.41 | 80670 |
| 1708990500 | 5.596 | 0.28 | 5.21 | 5.3169999 | 5.6999999 | 5.205 | 47887 |
| 1708731300 | 5.319 | -0.01 | -0.21 | 5.5 | 5.5 | 5.24 | 47164 |
| 1708644900 | 5.33 | 0.07 | 1.33 | 5.28 | 5.6 | 5.2 | 68771 |
| 1708558500 | 5.26 | -0.25 | -4.52 | 5.4 | 5.659 | 5 | 56319 |
| 1708472100 | 5.5089999 | -0.52 | -8.59 | 6.1 | 6.1 | 5.36 | 99846 |
| 1708126500 | 6.027 | 0.23 | 3.99 | 5.8 | 6.031 | 5.701 | 51044 |
| 1708040100 | 5.796 | -0.02 | -0.40 | 5.6499999 | 6 | 5.6499999 | 60769 |
| 1707953700 | 5.819 | 0.05 | 0.85 | 5.8 | 5.8999999 | 5.6499999 | 27394 |
| 1707867300 | 5.7699999 | -0.13 | -2.20 | 5.8 | 6.045 | 5.5 | 74173 |
| 1707780900 | 5.8999999 | 0.42 | 7.76 | 5.6999999 | 5.99 | 5.353 | 96215 |
| 1707521700 | 5.475 | 0.17 | 3.24 | 5.3 | 5.5989999 | 5.237 | 37504 |
| 1707435300 | 5.303 | -0.2 | -3.63 | 5.464 | 5.7699999 | 5.21 | 37931 |
| 1707348900 | 5.503 | -0.14 | -2.39 | 5.6999999 | 5.89 | 5.4 | 88604 |
| 1707262500 | 5.638 | 0.41 | 7.80 | 5.21 | 5.6999999 | 5.2 | 31385 |
| 1707176100 | 5.23 | -0.27 | -4.91 | 5.384 | 5.4 | 5.15 | 28923 |
| 1706916900 | 5.5 | -0.08 | -1.43 | 5.518 | 5.5989999 | 5.41 | 23757 |
| 1706830500 | 5.58 | 0.07 | 1.27 | 5.6 | 5.6499999 | 5.32 | 62320 |
| 1706744100 | 5.51 | 0.17 | 3.18 | 5.4 | 5.6 | 5.2139999 | 25943 |
| 1706657700 | 5.34 | -0.26 | -4.64 | 5.6 | 5.67 | 5.11 | 63165 |
| 1706571300 | 5.6 | -0.08 | -1.41 | 5.6499999 | 5.68 | 5.35 | 36008 |
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
