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 | 0.06 | 1.14285714286 | 5.25 | 5.5789 | 5 | 503804 | 5.30504252 | CS |
| 4 | 1.04 | 24.355971897 | 4.27 | 7 | 4.05 | 893256 | 5.41086154 | CS |
| 12 | 2.19 | 70.1923076923 | 3.12 | 7 | 2.89 | 600878 | 4.53239957 | CS |
| 26 | 2.26 | 74.0983606557 | 3.05 | 7 | 2.57 | 729336 | 3.85633274 | CS |
| 52 | 0.35 | 7.0564516129 | 4.96 | 7 | 2.57 | 660184 | 4.05677653 | CS |
| 156 | -3.63 | -40.6040268456 | 8.94 | 8.94 | 2.57 | 418377 | 4.38653616 | CS |
| 260 | -4.45 | -45.5942622951 | 9.76 | 18.8 | 2.57 | 485664 | 5.8030825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.3099999 | 0.12 | 2.31 | 5.18 | 5.33 | 5.09 | 315412 |
| 1714084500 | 5.19 | -0.14 | -2.63 | 5.25 | 5.41 | 5.11 | 740301 |
| 1713998100 | 5.33 | -0.12 | -2.20 | 5.48 | 5.49 | 5.275 | 419979 |
| 1713911700 | 5.45 | 0.17 | 3.12 | 5.29 | 5.5789 | 5.26 | 572756 |
| 1713825300 | 5.285 | 0 | 0.09 | 5.25 | 5.3 | 5 | 465592 |
| 1713566100 | 5.28 | -0.14 | -2.58 | 5.5 | 6.22 | 5.13 | 1991543 |
| 1713479700 | 5.42 | -0.02 | -0.37 | 5.45 | 5.765 | 5.33 | 628580 |
| 1713393300 | 5.44 | 0.03 | 0.55 | 5.47 | 5.5599999 | 5.29 | 731887 |
| 1713306900 | 5.41 | 0.03 | 0.56 | 5.44 | 5.51 | 5.12 | 651160 |
| 1713220500 | 5.38 | -0.46 | -7.88 | 5.98 | 6.17 | 5.155 | 1499510 |
| 1712961300 | 5.84 | -0.55 | -8.61 | 6.44 | 7 | 5.735 | 2327315 |
| 1712874900 | 6.39 | 1.11 | 21.02 | 5.41 | 6.4 | 5.25 | 2630382 |
| 1712788500 | 5.28 | 0.53 | 11.16 | 4.6699 | 5.34 | 4.65 | 1483459 |
| 1712702100 | 4.75 | -0.01 | -0.21 | 4.85 | 4.875 | 4.68 | 438240 |
| 1712615700 | 4.76 | 0.05 | 1.06 | 4.75 | 4.88 | 4.65 | 642579 |
| 1712356500 | 4.71 | 0.25 | 5.61 | 4.45 | 4.84 | 4.4401 | 982036 |
| 1712270100 | 4.46 | 0.33 | 7.99 | 4.17 | 4.49 | 4.17 | 534026 |
| 1712183700 | 4.13 | 0.05 | 1.23 | 4.11 | 4.1449999 | 4.05 | 189447 |
| 1712097300 | 4.08 | -0.09 | -2.16 | 4.15 | 4.242 | 4.07 | 295840 |
| 1712010900 | 4.17 | -0.07 | -1.65 | 4.2699999 | 4.2699999 | 4.155 | 206300 |
| 1711665300 | 4.24 | 0.08 | 1.92 | 4.17 | 4.255 | 4.17 | 339818 |
| 1711578900 | 4.16 | 0.05 | 1.22 | 4.17 | 4.23 | 4.0598 | 379826 |
| 1711492500 | 4.11 | 0.03 | 0.74 | 4.12 | 4.25 | 4.11 | 486856 |
| 1711406100 | 4.08 | 0.16 | 4.08 | 3.92 | 4.16 | 3.92 | 489686 |
| 1711146900 | 3.92 | 0.02 | 0.51 | 3.92 | 4.045 | 3.85 | 381421 |
| 1711060500 | 3.9 | 0.1 | 2.63 | 3.84 | 3.925 | 3.82 | 296561 |
| 1710974100 | 3.8 | -0.03 | -0.78 | 3.79 | 3.85 | 3.72 | 365319 |
| 1710887700 | 3.83 | 0.03 | 0.79 | 3.77 | 3.89 | 3.7499 | 350538 |
| 1710801300 | 3.8 | -0.01 | -0.26 | 3.82 | 3.88 | 3.64 | 447639 |
| 1710542100 | 3.81 | -0.37 | -8.85 | 4.21 | 4.21 | 3.8 | 928914 |
| 1710455700 | 4.18 | 0.28 | 7.18 | 3.96 | 4.4 | 3.95 | 1482032 |
| 1710369300 | 3.9 | 0.48 | 14.04 | 3.47 | 3.915 | 3.47 | 1073732 |
| 1710282900 | 3.42 | -0.1 | -2.84 | 3.43 | 3.46 | 3.0299999 | 1217021 |
| 1710196500 | 3.52 | -0.16 | -4.35 | 3.68 | 3.71 | 3.48 | 616753 |
| 1709940900 | 3.68 | 0.06 | 1.66 | 3.69 | 3.78 | 3.61 | 434976 |
| 1709854500 | 3.62 | 0.03 | 0.84 | 3.63 | 3.68 | 3.57 | 276216 |
| 1709768100 | 3.59 | 0.04 | 1.13 | 3.59 | 3.63 | 3.5479 | 183323 |
| 1709681700 | 3.55 | 0.02 | 0.57 | 3.53 | 3.62 | 3.5 | 306778 |
| 1709595300 | 3.53 | -0.14 | -3.81 | 3.66 | 3.67 | 3.53 | 312586 |
| 1709336100 | 3.67 | 0.13 | 3.67 | 3.55 | 3.7381 | 3.55 | 400490 |
| 1709249700 | 3.54 | 0 | 0.00 | 3.6 | 3.6399 | 3.54 | 270832 |
| 1709163300 | 3.54 | 0.01 | 0.28 | 3.55 | 3.65 | 3.51 | 268876 |
| 1709076900 | 3.53 | 0.22 | 6.65 | 3.33 | 3.58 | 3.33 | 438379 |
| 1708990500 | 3.31 | 0.03 | 0.91 | 3.2599999 | 3.44 | 3.25 | 382397 |
| 1708731300 | 3.2799999 | 0.04 | 1.23 | 3.23 | 3.29 | 3.195 | 220587 |
| 1708644900 | 3.24 | -0.01 | -0.31 | 3.25 | 3.31 | 3.24 | 307714 |
| 1708558500 | 3.25 | -0.04 | -1.22 | 3.3 | 3.311 | 3.23 | 157061 |
| 1708472100 | 3.29 | -0.02 | -0.60 | 3.2599999 | 3.34 | 3.22 | 317206 |
| 1708126500 | 3.31 | 0.04 | 1.22 | 3.25 | 3.35 | 3.22 | 241296 |
| 1708040100 | 3.27 | 0.07 | 2.19 | 3.22 | 3.3 | 3.17 | 271547 |
| 1707953700 | 3.2 | 0.12 | 3.90 | 3.11 | 3.235 | 3.11 | 313748 |
| 1707867300 | 3.08 | -0.21 | -6.38 | 3.1797 | 3.21 | 3.08 | 428638 |
| 1707780900 | 3.29 | 0.11 | 3.46 | 3.2 | 3.35 | 3.2 | 480914 |
| 1707521700 | 3.18 | 0.16 | 5.30 | 3.06 | 3.2 | 3.02 | 311918 |
| 1707435300 | 3.02 | 0.08 | 2.72 | 2.96 | 3.025 | 2.89 | 320684 |
| 1707348900 | 2.94 | -0.02 | -0.68 | 2.97 | 2.9862 | 2.91 | 269904 |
| 1707262500 | 2.96 | -0.02 | -0.67 | 2.99 | 3.085 | 2.93 | 645565 |
| 1707176100 | 2.98 | -0.12 | -3.87 | 3.12 | 3.12 | 2.9394999 | 473811 |
| 1706916900 | 3.1 | 0.06 | 1.97 | 3.06 | 3.16 | 2.91 | 770939 |
| 1706830500 | 3.04 | 0.09 | 3.05 | 3 | 3.09 | 2.92 | 482762 |
| 1706744100 | 2.95 | -0.19 | -6.05 | 3.145 | 3.145 | 2.95 | 909647 |
| 1706657700 | 3.14 | -0.21 | -6.27 | 3.39 | 3.39 | 3.11 | 1129995 |
| 1706571300 | 3.35 | 0.08 | 2.45 | 3.31 | 3.35 | 3.24 | 190298 |
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
