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 | -0.24 | -4.66926070039 | 5.14 | 5.18 | 4.83 | 599629 | 4.99024333 | CS |
| 4 | -0.34 | -6.48854961832 | 5.24 | 5.248 | 4.61 | 401387 | 4.95839754 | CS |
| 12 | 1.22 | 33.152173913 | 3.68 | 5.45 | 3.36 | 513408 | 4.64392178 | CS |
| 26 | 0.82 | 20.0980392157 | 4.08 | 5.45 | 3.36 | 569587 | 4.15840067 | CS |
| 52 | 1.88 | 62.2516556291 | 3.02 | 5.45 | 2.215 | 509517 | 3.91659599 | CS |
| 156 | -21.06 | -81.124807396 | 25.96 | 28.66 | 1.645 | 805303 | 6.65558441 | CS |
| 260 | -17.03 | -77.6561787506 | 21.93 | 28.66 | 1.645 | 620566 | 10.1498785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 4.9 | -0.03 | -0.61 | 4.92 | 5.0599999 | 4.865 | 315635 |
| 1726871700 | 4.93 | -0.2 | -3.90 | 5.0599999 | 5.08 | 4.83 | 1851019 |
| 1726785300 | 5.13 | 0.07 | 1.38 | 5.12 | 5.155 | 5.055 | 332795 |
| 1726698900 | 5.0599999 | -0.01 | -0.20 | 5.075 | 5.16 | 4.985 | 261725 |
| 1726612500 | 5.07 | -0.01 | -0.20 | 5.1 | 5.18 | 5.07 | 285610 |
| 1726526100 | 5.08 | -0.04 | -0.78 | 5.14 | 5.18 | 5.025 | 266998 |
| 1726266900 | 5.12 | 0.3 | 6.22 | 4.92 | 5.17 | 4.89 | 554871 |
| 1726180500 | 4.82 | -0.02 | -0.41 | 4.9 | 4.94 | 4.7699999 | 180458 |
| 1726094100 | 4.84 | -0.11 | -2.22 | 4.88 | 4.89 | 4.735 | 338972 |
| 1726007700 | 4.95 | 0.22 | 4.65 | 4.74 | 4.97 | 4.715 | 295668 |
| 1725921300 | 4.73 | -0.03 | -0.63 | 4.76 | 4.88 | 4.61 | 222169 |
| 1725662100 | 4.76 | -0.15 | -3.05 | 4.89 | 4.93 | 4.68 | 237825 |
| 1725575700 | 4.91 | 0.16 | 3.37 | 4.75 | 4.985 | 4.74 | 504941 |
| 1725489300 | 4.75 | -0.06 | -1.25 | 4.8 | 4.9 | 4.72 | 329525 |
| 1725402900 | 4.8099999 | -0.14 | -2.83 | 4.93 | 4.985 | 4.78 | 371156 |
| 1725057300 | 4.95 | 0.03 | 0.61 | 4.95 | 4.96 | 4.83 | 387954 |
| 1724970900 | 4.92 | -0.15 | -2.96 | 5.1 | 5.1 | 4.885 | 327215 |
| 1724884500 | 5.07 | -0.05 | -0.98 | 5.14 | 5.175 | 5.0519999 | 252535 |
| 1724798100 | 5.12 | -0.04 | -0.78 | 5.11 | 5.1449999 | 5.04 | 244617 |
| 1724711700 | 5.16 | 0.11 | 2.18 | 5.24 | 5.248 | 5.025 | 380292 |
| 1724452500 | 5.05 | 0.26 | 5.43 | 4.84 | 5.0875 | 4.76 | 483522 |
| 1724366100 | 4.79 | -0.01 | -0.21 | 4.8 | 4.84 | 4.735 | 183394 |
| 1724279700 | 4.8 | -0.04 | -0.83 | 4.82 | 4.925 | 4.75 | 308135 |
| 1724193300 | 4.84 | 0.07 | 1.47 | 4.7699999 | 4.91 | 4.765 | 293217 |
| 1724106900 | 4.7699999 | 0.04 | 0.85 | 4.73 | 5.01 | 4.73 | 430690 |
| 1723847700 | 4.73 | 0.04 | 0.85 | 4.74 | 4.7699999 | 4.675 | 191966 |
| 1723761300 | 4.69 | -0.03 | -0.64 | 4.86 | 4.86 | 4.675 | 349119 |
| 1723674900 | 4.72 | -0.15 | -3.08 | 4.87 | 4.92 | 4.7 | 393213 |
| 1723588500 | 4.87 | 0.16 | 3.40 | 4.79 | 4.94 | 4.6849999 | 311546 |
| 1723502100 | 4.71 | -0.05 | -1.05 | 4.76 | 4.85 | 4.62 | 564076 |
| 1723242900 | 4.76 | -0.06 | -1.24 | 4.8099999 | 4.815 | 4.66 | 248450 |
| 1723156500 | 4.82 | 0.03 | 0.63 | 4.82 | 4.855 | 4.68 | 332690 |
| 1723070100 | 4.79 | 0.01 | 0.21 | 4.87 | 4.955 | 4.72 | 373124 |
| 1722983700 | 4.78 | 0.14 | 3.02 | 4.63 | 4.92 | 4.6 | 379412 |
| 1722897300 | 4.64 | -0.31 | -6.26 | 4.7634999 | 5.08 | 4.63 | 765796 |
| 1722638100 | 4.95 | 0.08 | 1.64 | 4.57 | 4.99 | 4.55 | 625443 |
| 1722551700 | 4.87 | -0.27 | -5.25 | 5.1 | 5.2272 | 4.83 | 566602 |
| 1722465300 | 5.14 | -0.01 | -0.19 | 5.19 | 5.45 | 4.83 | 781436 |
| 1722378900 | 5.15 | 0.13 | 2.59 | 5.08 | 5.21 | 5.0199999 | 427689 |
| 1722292500 | 5.0199999 | -0.12 | -2.33 | 5.16 | 5.18 | 4.89 | 554779 |
| 1722033300 | 5.14 | 0.08 | 1.58 | 5.12 | 5.24 | 5.03 | 556371 |
| 1721946900 | 5.0599999 | 0.01 | 0.20 | 5.05 | 5.3 | 4.995 | 733334 |
| 1721860500 | 5.05 | -0.04 | -0.79 | 5.075 | 5.175 | 4.955 | 799847 |
| 1721774100 | 5.09 | 0.2 | 3.98 | 4.87 | 5.115 | 4.75 | 1248355 |
| 1721687700 | 4.8949999 | 0.16 | 3.49 | 4.74 | 5.07 | 4.44 | 517825 |
| 1721428500 | 4.73 | 0.05 | 1.07 | 4.69 | 4.82 | 4.5819 | 446868 |
| 1721342100 | 4.68 | 0 | 0.00 | 4.66 | 4.945 | 4.625 | 733049 |
| 1721255700 | 4.68 | 0.13 | 2.86 | 4.66 | 4.865 | 4.6 | 1100223 |
| 1721169300 | 4.55 | 0.32 | 7.57 | 4.28 | 4.59 | 4.26 | 1186365 |
| 1721082900 | 4.23 | 0.21 | 5.22 | 4.04 | 4.24 | 4.01 | 634422 |
| 1720823700 | 4.0199999 | -0.05 | -1.23 | 4.08 | 4.14 | 3.99 | 460361 |
| 1720737300 | 4.07 | 0.62 | 17.97 | 3.58 | 4.2 | 3.57 | 929858 |
| 1720650900 | 3.45 | -0.04 | -1.15 | 3.53 | 3.53 | 3.41 | 412564 |
| 1720564500 | 3.49 | -0.03 | -0.85 | 3.51 | 3.615 | 3.48 | 668963 |
| 1720478100 | 3.52 | 0.07 | 2.03 | 3.43 | 3.54 | 3.42 | 635489 |
| 1720218900 | 3.45 | -0.04 | -1.15 | 3.48 | 3.48 | 3.36 | 761260 |
| 1720040640 | 3.49 | -0.2 | -5.42 | 3.7 | 3.7 | 3.48 | 540168 |
| 1719959700 | 3.69 | 0.14 | 3.94 | 3.55 | 3.69 | 3.5 | 503462 |
| 1719873300 | 3.55 | -0.13 | -3.53 | 3.68 | 3.75 | 3.475 | 718214 |
| 1719614100 | 3.68 | 0.12 | 3.37 | 3.61 | 3.73 | 3.575 | 9209378 |
| 1719527700 | 3.56 | -0.05 | -1.39 | 3.63 | 3.75 | 3.47 | 765350 |
| 1719441300 | 3.61 | 0.1 | 2.85 | 3.47 | 3.655 | 3.45 | 976757 |
| 1719354900 | 3.51 | -0.07 | -1.96 | 3.53 | 3.56 | 3.475 | 898640 |
| 1719268500 | 3.58 | 0.15 | 4.37 | 3.46 | 3.6 | 3.44 | 477355 |
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
