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 | -0.91 | -17.7734375 | 5.12 | 5.135 | 4.2 | 648616 | 4.57206684 | CS |
| 4 | -1.23 | -22.6102941176 | 5.44 | 5.8579 | 4.2 | 554875 | 4.93677576 | CS |
| 12 | -0.47 | -10.0427350427 | 4.68 | 6.11 | 4.15 | 501916 | 5.26845752 | CS |
| 26 | -0.4 | -8.67678958785 | 4.61 | 6.11 | 3.67 | 383857 | 5.13696736 | CS |
| 52 | 1.68 | 66.4031620553 | 2.53 | 6.19 | 2.48 | 344436 | 5.05093014 | CS |
| 156 | 1.73 | 69.7580645161 | 2.48 | 6.19 | 0.6664 | 279618 | 2.9249645 | CS |
| 260 | -7.79 | -64.9166666667 | 12 | 13 | 0.6664 | 367310 | 5.14909464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927700 | 4.3 | -0.35 | -7.53 | 4.55 | 4.57 | 4.28 | 800595 |
| 1751576640 | 4.65 | 0.19 | 4.26 | 4.44 | 4.65 | 4.39 | 480689 |
| 1751495700 | 4.46 | -0.54 | -10.80 | 4.9 | 4.91 | 4.44 | 706665 |
| 1751409300 | 5 | -0.23 | -4.40 | 5.12 | 5.135 | 4.93 | 606514 |
| 1751322900 | 5.23 | 0.21 | 4.18 | 5 | 5.25 | 4.94 | 683265 |
| 1751063700 | 5.0199999 | 0.2 | 4.15 | 4.82 | 5.03 | 4.82 | 1216413 |
| 1750977300 | 4.82 | -0.04 | -0.82 | 4.88 | 4.967 | 4.57 | 257484 |
| 1750890900 | 4.86 | -0.11 | -2.21 | 4.96 | 5.1368 | 4.84 | 307722 |
| 1750804500 | 4.97 | 0.1 | 2.05 | 4.89 | 5.03 | 4.6889 | 445839 |
| 1750718100 | 4.87 | 0.15 | 3.18 | 4.71 | 4.87 | 4.67 | 323377 |
| 1750458900 | 4.72 | -0.07 | -1.46 | 4.83 | 4.85 | 4.66 | 408227 |
| 1750286100 | 4.79 | -0.04 | -0.83 | 4.8099999 | 4.83 | 4.6848 | 332514 |
| 1750199700 | 4.83 | -0.09 | -1.83 | 4.89 | 4.945 | 4.8 | 308648 |
| 1750113300 | 4.92 | 0.01 | 0.20 | 4.94 | 5.0199999 | 4.87 | 394876 |
| 1749854100 | 4.91 | -0.17 | -3.35 | 5.01 | 5.0763 | 4.9 | 437916 |
| 1749767700 | 5.08 | -0.17 | -3.24 | 5.18 | 5.18 | 4.99 | 466296 |
| 1749681300 | 5.25 | -0.19 | -3.49 | 5.45 | 5.76 | 5.24 | 443468 |
| 1749594900 | 5.44 | -0.03 | -0.55 | 5.44 | 5.8579 | 5.4 | 1367240 |
| 1749508500 | 5.47 | -0.03 | -0.45 | 5.51 | 5.61 | 5.3099999 | 432989 |
| 1749249300 | 5.495 | -0.02 | -0.27 | 5.58 | 5.71 | 5.48 | 543253 |
| 1749162900 | 5.51 | 0.12 | 2.23 | 5.36 | 5.69 | 5.355 | 957039 |
| 1749076500 | 5.39 | -0.14 | -2.53 | 5.49 | 5.5999 | 5.29 | 502736 |
| 1748990100 | 5.53 | 0.06 | 1.10 | 5.47 | 5.6449999 | 5.375 | 640463 |
| 1748903700 | 5.47 | 0.14 | 2.63 | 5.35 | 5.48 | 5.26 | 497660 |
| 1748644500 | 5.33 | 0.08 | 1.52 | 5.17 | 5.4 | 5.07 | 355609 |
| 1748558100 | 5.25 | -0.05 | -0.94 | 5.34 | 5.45 | 5.24 | 276235 |
| 1748471700 | 5.3 | -0.15 | -2.75 | 5.45 | 5.5 | 5.18 | 459272 |
| 1748385300 | 5.45 | 0.13 | 2.44 | 5.42 | 5.57 | 5.29 | 452294 |
| 1748039700 | 5.32 | -0.03 | -0.56 | 5.19 | 5.34 | 5.16 | 499331 |
| 1747953300 | 5.35 | -0.14 | -2.55 | 5.42 | 5.499 | 5.34 | 316888 |
| 1747866900 | 5.49 | -0.26 | -4.52 | 5.75 | 5.7699999 | 5.46 | 422819 |
| 1747780500 | 5.75 | 0.05 | 0.88 | 5.7 | 5.8099999 | 5.61 | 367673 |
| 1747694100 | 5.7 | -0.29 | -4.84 | 5.92 | 5.9709 | 5.51 | 2554967 |
| 1747434900 | 5.99 | -0.01 | -0.17 | 6 | 6.0427 | 5.74 | 969398 |
| 1747348500 | 6 | 0.18 | 3.09 | 5.82 | 6 | 5.7 | 826268 |
| 1747262100 | 5.82 | -0.04 | -0.68 | 5.87 | 5.945 | 5.74 | 706358 |
| 1747175700 | 5.86 | 0.08 | 1.38 | 5.76 | 5.8954 | 5.64 | 738394 |
| 1747089300 | 5.78 | 0.38 | 7.04 | 5.51 | 5.84 | 5.43 | 870862 |
| 1746830100 | 5.4 | -0.1 | -1.82 | 5.65 | 5.79 | 5.335 | 382965 |
| 1746743700 | 5.5 | 0.68 | 14.11 | 6.08 | 6.11 | 5.4001 | 1483582 |
| 1746657300 | 4.82 | 0.03 | 0.63 | 4.83 | 4.95 | 4.75 | 313185 |
| 1746570900 | 4.79 | 0.05 | 1.05 | 4.7 | 4.8099999 | 4.5599999 | 347417 |
| 1746484500 | 4.74 | -0.1 | -2.07 | 4.8099999 | 4.93 | 4.71 | 177210 |
| 1746225300 | 4.84 | 0.34 | 7.56 | 4.55 | 4.84 | 4.53 | 261120 |
| 1746138900 | 4.5 | -0.11 | -2.39 | 4.58 | 4.61 | 4.47 | 144372 |
| 1746052500 | 4.61 | 0 | 0.00 | 4.59 | 4.7 | 4.495 | 185670 |
| 1745966100 | 4.61 | 0.14 | 3.13 | 4.46 | 4.63 | 4.44 | 113272 |
| 1745879700 | 4.47 | -0.1 | -2.19 | 4.57 | 4.7 | 4.46 | 138280 |
| 1745620500 | 4.57 | 0.03 | 0.66 | 4.51 | 4.57 | 4.41 | 146339 |
| 1745534100 | 4.54 | 0.05 | 1.11 | 4.5 | 4.63 | 4.49 | 147979 |
| 1745447700 | 4.49 | 0.12 | 2.75 | 4.58 | 4.68 | 4.445 | 141517 |
| 1745361300 | 4.37 | 0.15 | 3.55 | 4.3 | 4.43 | 4.28 | 144819 |
| 1745274900 | 4.22 | -0.32 | -7.05 | 4.47 | 4.49 | 4.15 | 241854 |
| 1744929300 | 4.54 | -0.02 | -0.44 | 4.5199999 | 4.61 | 4.495 | 214031 |
| 1744842900 | 4.5599999 | 0.02 | 0.44 | 4.53 | 4.62 | 4.5 | 195465 |
| 1744756500 | 4.54 | -0.17 | -3.61 | 4.68 | 4.75 | 4.5 | 188830 |
| 1744670100 | 4.71 | 0.22 | 4.90 | 4.63 | 4.9199 | 4.46 | 275688 |
| 1744410900 | 4.49 | -0.31 | -6.46 | 4.7699999 | 4.775 | 4.46 | 260749 |
| 1744324500 | 4.8 | -0.09 | -1.84 | 4.79 | 4.93 | 4.675 | 196365 |
| 1744238100 | 4.89 | 0.09 | 1.88 | 4.75 | 5.25 | 4.605 | 457704 |
| 1744151700 | 4.8 | -0.16 | -3.23 | 5.21 | 5.3099999 | 4.7 | 317023 |
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
