We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.7619047619 | 5.25 | 6.15 | 5.25 | 768951 | 5.72539143 | CS |
| 4 | 1.2 | 27.9069767442 | 4.3 | 6.15 | 3.87 | 517603 | 4.99259882 | CS |
| 12 | 3.69 | 203.867403315 | 1.81 | 6.15 | 1.75 | 373609 | 4.03820029 | CS |
| 26 | 3.7 | 205.555555556 | 1.8 | 6.15 | 1.3 | 295951 | 3.15793545 | CS |
| 52 | 3.98 | 261.842105263 | 1.52 | 6.15 | 1.05 | 250947 | 2.59436706 | CS |
| 156 | -1.75 | -24.1379310345 | 7.25 | 8.11 | 0.607 | 438780 | 3.07424165 | CS |
| 260 | 1.94 | 54.4943820225 | 3.56 | 9.54 | 0.607 | 855224 | 4.68175732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 5.44 | -0.47 | -7.95 | 5.95 | 6.05 | 5.3099999 | 645096 |
| 1726871700 | 5.91 | 0.3 | 5.35 | 5.67 | 6.07 | 5.61 | 908283 |
| 1726785300 | 5.61 | 0.13 | 2.37 | 5.679 | 5.82 | 5.49 | 269902 |
| 1726698900 | 5.48 | -0.02 | -0.36 | 5.26 | 5.72 | 5.25 | 435957 |
| 1726612500 | 5.5 | -0.28 | -4.84 | 5.9096 | 6.15 | 5.465 | 479212 |
| 1726526100 | 5.78 | 0.68 | 13.33 | 5.25 | 6.15 | 5.25 | 1622802 |
| 1726266900 | 5.1 | -0.03 | -0.58 | 5.19 | 5.21 | 4.94 | 306846 |
| 1726180500 | 5.13 | 0.56 | 12.25 | 4.58 | 5.19 | 4.58 | 1385157 |
| 1726094100 | 4.57 | -0.07 | -1.40 | 4.54 | 4.87 | 4.4978 | 510008 |
| 1726007700 | 4.635 | 0.57 | 13.88 | 4.15 | 4.75 | 4.15 | 558933 |
| 1725921300 | 4.07 | 0.04 | 0.99 | 4.03 | 4.2 | 3.9992 | 148643 |
| 1725662100 | 4.03 | 0.03 | 0.75 | 3.99 | 4.08 | 3.9 | 207464 |
| 1725575700 | 4 | -0.06 | -1.48 | 4.0599999 | 4.15 | 3.92 | 312715 |
| 1725489300 | 4.0599999 | 0.02 | 0.50 | 4 | 4.215 | 3.97 | 213723 |
| 1725402900 | 4.04 | -0.44 | -9.82 | 4.54 | 4.6 | 3.9 | 467812 |
| 1725057300 | 4.48 | 0.34 | 8.21 | 4.2 | 4.75 | 4.1646 | 794291 |
| 1724970900 | 4.14 | 0.04 | 0.98 | 4.12 | 4.1963 | 3.99 | 192393 |
| 1724884500 | 4.1 | 0.03 | 0.74 | 4.04 | 4.18 | 3.91 | 293258 |
| 1724798100 | 4.07 | -0.06 | -1.45 | 4.0599999 | 4.15 | 3.97 | 188354 |
| 1724711700 | 4.13 | -0.17 | -3.95 | 4.3 | 4.35 | 3.87 | 336433 |
| 1724452500 | 4.3 | 0.16 | 3.86 | 4.2 | 4.3 | 4.0462999 | 231127 |
| 1724366100 | 4.14 | -0.01 | -0.24 | 4.13 | 4.25 | 4.11 | 199558 |
| 1724279700 | 4.15 | -0.05 | -1.19 | 4.22 | 4.2699999 | 4.12 | 239435 |
| 1724193300 | 4.2 | -0.03 | -0.71 | 4.25 | 4.3 | 4.046 | 657241 |
| 1724106900 | 4.23 | 0.13 | 3.17 | 3.97 | 4.24 | 3.96 | 480111 |
| 1723847700 | 4.1 | 0.3 | 7.89 | 3.625 | 4.1 | 3.6 | 479634 |
| 1723761300 | 3.8 | 0.31 | 8.88 | 3.52 | 3.85 | 3.605 | 293520 |
| 1723674900 | 3.49 | -0.27 | -7.06 | 3.74 | 3.8 | 3.46 | 327884 |
| 1723588500 | 3.755 | 0.07 | 2.04 | 3.75 | 3.9 | 3.66 | 554277 |
| 1723502100 | 3.68 | -0.29 | -7.30 | 4 | 4.01 | 3.51 | 534248 |
| 1723242900 | 3.97 | 0.38 | 10.58 | 3.68 | 4.04 | 3.5906 | 1044340 |
| 1723156500 | 3.59 | 0.3 | 9.12 | 3.2599999 | 3.69 | 3.12 | 560558 |
| 1723070100 | 3.29 | 0.29 | 9.67 | 3.2 | 3.58 | 3.2 | 787277 |
| 1722983700 | 3 | 0.18 | 6.38 | 2.87 | 3.13 | 2.7799999 | 353229 |
| 1722897300 | 2.82 | -0.16 | -5.37 | 2.74 | 2.92 | 2.66 | 309923 |
| 1722638100 | 2.98 | -0.01 | -0.33 | 3.1 | 3.15 | 2.85 | 457723 |
| 1722551700 | 2.99 | 0.42 | 16.34 | 2.74 | 2.99 | 2.4702 | 712752 |
| 1722465300 | 2.57 | -0.07 | -2.65 | 2.65 | 2.69 | 2.5099999 | 108594 |
| 1722378900 | 2.64 | -0.22 | -7.69 | 2.89 | 3 | 2.58 | 357881 |
| 1722292500 | 2.86 | 0.28 | 10.85 | 2.57 | 2.9 | 2.42 | 438223 |
| 1722033300 | 2.58 | 0.27 | 11.69 | 2.31 | 2.63 | 2.3 | 405202 |
| 1721946900 | 2.31 | 0.14 | 6.45 | 2.15 | 2.33 | 2.13 | 166468 |
| 1721860500 | 2.17 | -0.06 | -2.69 | 2.22 | 2.25 | 2.17 | 77182 |
| 1721774100 | 2.23 | 0.05 | 2.29 | 2.2 | 2.27 | 2.16 | 76150 |
| 1721687700 | 2.18 | 0 | 0.00 | 2.17 | 2.2 | 2.14 | 34999 |
| 1721428500 | 2.18 | 0.04 | 1.87 | 2.14 | 2.19 | 2.1 | 66564 |
| 1721342100 | 2.14 | -0.03 | -1.38 | 2.16 | 2.27 | 2.13 | 103080 |
| 1721255700 | 2.17 | -0.16 | -6.87 | 2.31 | 2.31 | 2.141 | 85558 |
| 1721169300 | 2.33 | 0.33 | 16.50 | 2.02 | 2.33 | 2 | 331861 |
| 1721082900 | 2 | -0.05 | -2.44 | 2.0299999 | 2.08 | 1.96 | 167754 |
| 1720823700 | 2.05 | 0.07 | 3.54 | 1.99 | 2.065 | 1.99 | 78738 |
| 1720737300 | 1.98 | 0.08 | 4.21 | 1.94 | 2.04 | 1.9202 | 137294 |
| 1720650900 | 1.9 | 0.09 | 4.97 | 1.8 | 1.92 | 1.78 | 116899 |
| 1720564500 | 1.81 | 0 | 0.00 | 1.8 | 1.86 | 1.77 | 224475 |
| 1720478100 | 1.81 | -0.01 | -0.55 | 1.83 | 1.9 | 1.8 | 146634 |
| 1720218900 | 1.82 | 0.04 | 2.25 | 1.8 | 1.87 | 1.75 | 85145 |
| 1720040640 | 1.78 | 0 | 0.00 | 1.8 | 1.84 | 1.77 | 24068 |
| 1719959700 | 1.78 | -0.07 | -3.78 | 1.92 | 1.92 | 1.75 | 131835 |
| 1719873300 | 1.85 | 0.03 | 1.65 | 1.81 | 1.89 | 1.7901 | 78903 |
| 1719614100 | 1.82 | -0.05 | -2.67 | 1.86 | 1.8799 | 1.79 | 238543 |
| 1719527700 | 1.87 | 0.08 | 4.47 | 2 | 2 | 1.85 | 182692 |
| 1719441300 | 1.79 | 0.01 | 0.56 | 1.78 | 1.8595 | 1.78 | 50509 |
| 1719354900 | 1.78 | -0.05 | -2.73 | 1.84 | 1.9 | 1.78 | 96939 |
| 1719268500 | 1.83 | 0.05 | 2.81 | 1.83 | 1.92 | 1.83 | 118136 |
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
