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 | 0.38 | 7.22433460076 | 5.26 | 5.97 | 5.15 | 176605 | 5.3943916 | CS |
| 4 | -0.17 | -2.92598967298 | 5.81 | 6.09 | 4.86 | 136115 | 5.4525373 | CS |
| 12 | 1.21 | 27.3137697517 | 4.43 | 6.3 | 4.385 | 108883 | 5.46588478 | CS |
| 26 | 1.65 | 41.3533834586 | 3.99 | 6.3 | 3.83 | 108551 | 4.98661841 | CS |
| 52 | 1.9 | 50.8021390374 | 3.74 | 6.3 | 3.445 | 122938 | 4.35413666 | CS |
| 156 | -15.86 | -73.7674418605 | 21.5 | 35.46 | 3.445 | 197123 | 9.85536781 | CS |
| 260 | -15.86 | -73.7674418605 | 21.5 | 35.46 | 3.445 | 197123 | 9.85536781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.64 | 0.04 | 0.71 | 5.6 | 5.97 | 5.6 | 129703 |
| 1714084500 | 5.6 | 0.25 | 4.67 | 5.34 | 5.61 | 5.34 | 203844 |
| 1713998100 | 5.35 | 0.05 | 0.94 | 5.33 | 5.48 | 5.32 | 294902 |
| 1713911700 | 5.3 | -0.1 | -1.85 | 5.38 | 5.54 | 5.2699999 | 190841 |
| 1713825300 | 5.4 | 0.08 | 1.50 | 5.3099999 | 5.47 | 5.25 | 61319 |
| 1713566100 | 5.32 | 0.01 | 0.19 | 5.26 | 5.49 | 5.15 | 136842 |
| 1713479700 | 5.3099999 | 0.21 | 4.12 | 5.0599999 | 5.38 | 5.01 | 103381 |
| 1713393300 | 5.1 | 0.11 | 2.20 | 5.03 | 5.1 | 4.96 | 134359 |
| 1713306900 | 4.99 | 0.09 | 1.84 | 4.87 | 5.07 | 4.87 | 116512 |
| 1713220500 | 4.9 | -0.3 | -5.77 | 5.2 | 5.26 | 4.86 | 297497 |
| 1712961300 | 5.2 | -0.34 | -6.14 | 5.5199999 | 5.5199999 | 5.19 | 121879 |
| 1712874900 | 5.54 | -0.11 | -1.95 | 5.63 | 5.67 | 5.51 | 113366 |
| 1712788500 | 5.65 | -0.19 | -3.25 | 5.7699999 | 5.8 | 5.595 | 107660 |
| 1712702100 | 5.84 | -0.02 | -0.34 | 5.84 | 5.92 | 5.7699999 | 59606 |
| 1712615700 | 5.86 | -0.04 | -0.68 | 5.9 | 5.97 | 5.83 | 108984 |
| 1712356500 | 5.9 | 0.02 | 0.34 | 5.94 | 5.98 | 5.8139 | 61437 |
| 1712270100 | 5.88 | -0.07 | -1.18 | 5.94 | 6.045 | 5.74 | 111112 |
| 1712183700 | 5.95 | 0 | 0.00 | 5.94 | 6.015 | 5.9 | 139662 |
| 1712097300 | 5.95 | -0.05 | -0.83 | 5.85 | 6.09 | 5.75 | 154413 |
| 1712010900 | 6 | 0.04 | 0.67 | 5.8099999 | 6.05 | 5.78 | 82336 |
| 1711665300 | 5.96 | 0.01 | 0.17 | 5.99 | 6.08 | 5.93 | 204397 |
| 1711578900 | 5.95 | -0.11 | -1.82 | 6.0599999 | 6.13 | 5.88 | 144022 |
| 1711492500 | 6.0599999 | 0.02 | 0.41 | 6.04 | 6.24 | 5.98 | 151912 |
| 1711406100 | 6.035 | -0.12 | -1.87 | 6.21 | 6.25 | 6.01 | 98117 |
| 1711146900 | 6.15 | 0.1 | 1.65 | 5.95 | 6.2275 | 5.95 | 56351 |
| 1711060500 | 6.05 | 0.06 | 1.00 | 5.97 | 6.14 | 5.955 | 119016 |
| 1710974100 | 5.99 | 0.04 | 0.67 | 5.97 | 6.08 | 5.885 | 151040 |
| 1710887700 | 5.95 | 0 | 0.00 | 5.95 | 6.0911 | 5.9 | 133912 |
| 1710801300 | 5.95 | 0.05 | 0.85 | 6.15 | 6.25 | 5.9 | 242480 |
| 1710542100 | 5.9 | -0.15 | -2.48 | 6 | 6.15 | 5.83 | 119138 |
| 1710455700 | 6.05 | -0.01 | -0.17 | 6.11 | 6.3 | 5.91 | 152281 |
| 1710369300 | 6.0599999 | 0.65 | 12.01 | 5.45 | 6.12 | 5.38 | 160762 |
| 1710282900 | 5.41 | -0.41 | -7.04 | 5.85 | 5.85 | 5.39 | 102470 |
| 1710196500 | 5.82 | 0.57 | 10.86 | 5.15 | 5.88 | 5.1041999 | 175864 |
| 1709940900 | 5.25 | -0.01 | -0.19 | 5.3 | 5.42 | 5.23 | 47094 |
| 1709854500 | 5.26 | 0.19 | 3.75 | 5.07 | 5.34 | 5.05 | 34130 |
| 1709768100 | 5.07 | -0.05 | -0.98 | 5.15 | 5.42 | 5 | 54457 |
| 1709681700 | 5.12 | -0.2 | -3.76 | 5.15 | 5.447 | 4.96 | 81543 |
| 1709595300 | 5.32 | 0.07 | 1.33 | 5.24 | 5.65 | 5.2065 | 127102 |
| 1709336100 | 5.25 | 0.1 | 1.94 | 5.17 | 5.49 | 5.05 | 170411 |
| 1709249700 | 5.15 | 0.16 | 3.21 | 4.65 | 5.299 | 4.65 | 123859 |
| 1709163300 | 4.99 | -0.03 | -0.60 | 5.07 | 5.07 | 4.5599999 | 101068 |
| 1709076900 | 5.0199999 | 0 | 0.00 | 5.01 | 5.08 | 4.92 | 86469 |
| 1708990500 | 5.0199999 | 0.27 | 5.68 | 4.7 | 5.05 | 4.69 | 91116 |
| 1708731300 | 4.75 | 0.14 | 3.04 | 4.6 | 4.88 | 4.55 | 157219 |
| 1708644900 | 4.61 | -0.04 | -0.86 | 4.65 | 4.7699999 | 4.6 | 27677 |
| 1708558500 | 4.65 | -0.03 | -0.64 | 4.68 | 4.85 | 4.65 | 47658 |
| 1708472100 | 4.68 | 0 | 0.00 | 4.59 | 4.87 | 4.59 | 105911 |
| 1708126500 | 4.68 | -0.08 | -1.68 | 4.75 | 4.83 | 4.5701 | 29828 |
| 1708040100 | 4.76 | 0 | 0.00 | 4.75 | 4.85 | 4.6705 | 29846 |
| 1707953700 | 4.76 | 0.2 | 4.39 | 4.65 | 4.79 | 4.55 | 34408 |
| 1707867300 | 4.5599999 | -0.28 | -5.79 | 4.73 | 4.83 | 4.5599999 | 44711 |
| 1707780900 | 4.84 | 0.36 | 8.04 | 4.47 | 4.99 | 4.4302 | 65962 |
| 1707521700 | 4.48 | -0.02 | -0.44 | 4.54 | 4.565 | 4.45 | 63117 |
| 1707435300 | 4.5 | 0.1 | 2.27 | 4.4 | 4.57 | 4.4 | 18619 |
| 1707348900 | 4.4 | -0.13 | -2.87 | 4.5199999 | 4.6325 | 4.385 | 43340 |
| 1707262500 | 4.53 | 0.03 | 0.67 | 4.5 | 4.58 | 4.455 | 36588 |
| 1707176100 | 4.5 | -0.12 | -2.60 | 4.47 | 4.5 | 4.43 | 47534 |
| 1706916900 | 4.62 | 0.19 | 4.29 | 4.43 | 4.635 | 4.43 | 48354 |
| 1706830500 | 4.43 | -0.18 | -3.90 | 4.62 | 4.63 | 4.415 | 89223 |
| 1706744100 | 4.61 | -0.25 | -5.14 | 4.8 | 4.83 | 4.59 | 41676 |
| 1706657700 | 4.86 | -0.06 | -1.22 | 4.89 | 4.96 | 4.83 | 45799 |
| 1706571300 | 4.92 | -0.02 | -0.40 | 4.97 | 5.0075 | 4.88 | 33650 |
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
