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 | 0.635 | 13.3123689727 | 4.77 | 5.7415 | 4.62 | 278122 | 5.35074097 | CS |
| 4 | 0.635 | 13.3123689727 | 4.77 | 5.7415 | 4.26 | 234194 | 5.01804331 | CS |
| 12 | 0.675 | 14.2706131078 | 4.73 | 5.7415 | 3.7 | 206311 | 4.62557115 | CS |
| 26 | 2.005 | 58.9705882353 | 3.4 | 5.7415 | 2.25 | 292517 | 3.78520299 | CS |
| 52 | -0.325 | -5.67190226876 | 5.73 | 7.99 | 2.25 | 735715 | 5.09979511 | CS |
| 156 | -6.055 | -52.8359511344 | 11.46 | 14.95 | 2.25 | 274102 | 5.34103665 | CS |
| 260 | 1.635 | 43.3687002653 | 3.77 | 25.18 | 2.25 | 237208 | 6.47452033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 5.26 | -0.19 | -3.49 | 5.2699999 | 5.3599 | 5.04 | 140093 |
| 1713998100 | 5.45 | -0.15 | -2.68 | 5.61 | 5.61 | 5.24 | 190738 |
| 1713911700 | 5.6 | 0.09 | 1.63 | 5.49 | 5.7415 | 5.4001 | 220934 |
| 1713825300 | 5.51 | 0.64 | 13.14 | 4.9 | 5.51 | 4.82 | 530159 |
| 1713566100 | 4.87 | 0.18 | 3.73 | 4.7699999 | 4.9 | 4.62 | 301826 |
| 1713479700 | 4.695 | 0.22 | 4.92 | 4.43 | 5.03 | 4.26 | 335142 |
| 1713393300 | 4.475 | -0.26 | -5.39 | 4.71 | 4.83 | 4.44 | 200583 |
| 1713306900 | 4.73 | -0.14 | -2.87 | 4.87 | 4.87 | 4.66 | 120775 |
| 1713220500 | 4.87 | -0.08 | -1.62 | 4.98 | 5.01 | 4.7101 | 182196 |
| 1712961300 | 4.95 | -0.04 | -0.80 | 4.99 | 5 | 4.85 | 269745 |
| 1712874900 | 4.99 | -0.01 | -0.20 | 4.99 | 5.09 | 4.91 | 134088 |
| 1712788500 | 5 | 0.03 | 0.60 | 4.9 | 5.05 | 4.9 | 204774 |
| 1712702100 | 4.97 | -0.07 | -1.39 | 5.04 | 5.1355 | 4.89 | 131243 |
| 1712615700 | 5.04 | 0.04 | 0.80 | 5.05 | 5.33 | 5 | 364656 |
| 1712356500 | 5 | -0.03 | -0.60 | 4.99 | 5.11 | 4.94 | 164302 |
| 1712270100 | 5.03 | 0.16 | 3.29 | 4.87 | 5.09 | 4.84 | 253097 |
| 1712183700 | 4.87 | 0.17 | 3.62 | 4.65 | 4.91 | 4.65 | 179495 |
| 1712097300 | 4.7 | -0.09 | -1.88 | 4.75 | 4.75 | 4.6 | 165196 |
| 1712010900 | 4.79 | 0.02 | 0.42 | 4.7699999 | 5.01 | 4.75 | 329598 |
| 1711665300 | 4.7699999 | -0.32 | -6.29 | 5.03 | 5.05 | 4.75 | 393075 |
| 1711578900 | 5.09 | 0.48 | 10.41 | 4.72 | 5.15 | 4.5102 | 759532 |
| 1711492500 | 4.61 | -0.05 | -1.07 | 4.57 | 4.75 | 4.4 | 366770 |
| 1711406100 | 4.66 | -0.02 | -0.43 | 4.67 | 4.88 | 4.5632 | 412679 |
| 1711146900 | 4.68 | 0.01 | 0.21 | 4.69 | 4.735 | 4.42 | 209638 |
| 1711060500 | 4.67 | 0.42 | 9.88 | 4.51 | 4.7699 | 4.37 | 317539 |
| 1710974100 | 4.25 | -0.03 | -0.70 | 4.29 | 4.49 | 4.22 | 121357 |
| 1710887700 | 4.28 | 0.1 | 2.39 | 4.16 | 4.37 | 4.1227 | 113041 |
| 1710801300 | 4.18 | 0.21 | 5.29 | 3.98 | 4.33 | 3.93 | 144608 |
| 1710542100 | 3.97 | 0.25 | 6.72 | 3.81 | 4.3 | 3.81 | 842852 |
| 1710455700 | 3.72 | -0.11 | -2.87 | 3.8 | 3.84 | 3.7 | 212242 |
| 1710369300 | 3.83 | -0.02 | -0.39 | 3.83 | 3.9 | 3.79 | 139134 |
| 1710282900 | 3.845 | -0.04 | -0.90 | 3.85 | 3.88 | 3.81 | 135271 |
| 1710196500 | 3.88 | -0.11 | -2.63 | 4.03 | 4.03 | 3.86 | 139159 |
| 1709940900 | 3.985 | -0.01 | -0.13 | 4 | 4.09 | 3.91 | 296736 |
| 1709854500 | 3.99 | 0.09 | 2.31 | 3.96 | 4.03 | 3.92 | 79723 |
| 1709768100 | 3.9 | -0.05 | -1.14 | 3.96 | 4.03 | 3.88 | 136909 |
| 1709681700 | 3.945 | -0.24 | -5.62 | 4.17 | 4.17 | 3.9201 | 150726 |
| 1709595300 | 4.18 | -0.01 | -0.24 | 4.18 | 4.2398999 | 4.08 | 168002 |
| 1709336100 | 4.19 | 0.02 | 0.48 | 4.16 | 4.25 | 4.15 | 54251 |
| 1709249700 | 4.17 | 0.01 | 0.24 | 4.22 | 4.2699999 | 4.1 | 64244 |
| 1709163300 | 4.16 | -0.07 | -1.65 | 4.23 | 4.2352999 | 4.09 | 96929 |
| 1709076900 | 4.23 | 0.02 | 0.48 | 4.2699999 | 4.28 | 4.17 | 101025 |
| 1708990500 | 4.21 | -0.11 | -2.55 | 4.2699999 | 4.4 | 4.18 | 103971 |
| 1708731300 | 4.32 | 0.04 | 0.93 | 4.39 | 4.39 | 4.22 | 141216 |
| 1708644900 | 4.28 | 0.07 | 1.66 | 4.38 | 4.43 | 4.22 | 175611 |
| 1708558500 | 4.21 | -0.01 | -0.12 | 4.12 | 4.2699999 | 4.12 | 93980 |
| 1708472100 | 4.215 | -0.19 | -4.20 | 4.4 | 4.51 | 4.1776 | 200173 |
| 1708126500 | 4.4 | -0.12 | -2.65 | 4.55 | 4.678 | 4.4 | 153605 |
| 1708040100 | 4.5199999 | -0.19 | -4.03 | 4.7 | 4.8099999 | 4.49 | 116902 |
| 1707953700 | 4.71 | 0.14 | 3.06 | 4.6 | 4.72 | 4.51 | 65143 |
| 1707867300 | 4.57 | -0.21 | -4.39 | 4.72 | 4.75 | 4.51 | 88581 |
| 1707780900 | 4.78 | 0.03 | 0.63 | 4.76 | 4.9124 | 4.71 | 120811 |
| 1707521700 | 4.75 | 0.17 | 3.71 | 4.6 | 4.775 | 4.5601 | 107290 |
| 1707435300 | 4.58 | -0.07 | -1.51 | 4.7 | 4.7 | 4.5 | 96226 |
| 1707348900 | 4.65 | -0.03 | -0.64 | 4.69 | 4.69 | 4.51 | 76544 |
| 1707262500 | 4.68 | 0.15 | 3.31 | 4.53 | 4.74 | 4.53 | 101819 |
| 1707176100 | 4.53 | -0.18 | -3.72 | 4.68 | 4.68 | 4.37 | 228266 |
| 1706916900 | 4.705 | -0.02 | -0.32 | 4.73 | 4.7699999 | 4.62 | 130293 |
| 1706830500 | 4.72 | -0.07 | -1.46 | 4.85 | 4.88 | 4.55 | 313973 |
| 1706744100 | 4.79 | 0.35 | 7.88 | 4.75 | 5.15 | 4.6017 | 603913 |
| 1706657700 | 4.44 | -0.16 | -3.48 | 4.68 | 4.7 | 4.4 | 169642 |
| 1706571300 | 4.6 | 0.16 | 3.60 | 4.5 | 4.6721 | 4.45 | 217538 |
| 1706312100 | 4.44 | 0.12 | 2.78 | 4.32 | 4.46 | 4.32 | 154745 |
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
