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 | -0.1 | -2.20264317181 | 4.54 | 4.63 | 4.18 | 650641 | 4.40398443 | CS |
| 4 | -3.22 | -42.0365535248 | 7.66 | 7.795 | 4.18 | 864480 | 5.51284156 | CS |
| 12 | -1.12 | -20.1438848921 | 5.56 | 7.795 | 4.18 | 696682 | 5.89409488 | CS |
| 26 | 1.54 | 53.1034482759 | 2.9 | 7.795 | 2.689 | 547298 | 5.12814965 | CS |
| 52 | -1.24 | -21.8309859155 | 5.68 | 7.795 | 2.689 | 574035 | 5.17123082 | CS |
| 156 | -14.57 | -76.6438716465 | 19.01 | 19.58 | 0.991 | 405656 | 4.63357019 | CS |
| 260 | -13.49 | -75.2370329057 | 17.93 | 31.6499 | 0.991 | 337976 | 5.37050542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.44 | 0.11 | 2.54 | 4.33 | 4.51 | 4.23 | 511357 |
| 1714084500 | 4.33 | -0.07 | -1.59 | 4.39 | 4.4892 | 4.18 | 627485 |
| 1713998100 | 4.4 | 0 | 0.00 | 4.4 | 4.49 | 4.3506 | 478912 |
| 1713911700 | 4.4 | 0.01 | 0.23 | 4.43 | 4.62 | 4.4 | 742569 |
| 1713825300 | 4.39 | -0.12 | -2.66 | 4.57 | 4.57 | 4.39 | 813168 |
| 1713566100 | 4.51 | -0.07 | -1.53 | 4.54 | 4.63 | 4.38 | 591071 |
| 1713479700 | 4.58 | -0.07 | -1.51 | 4.64 | 4.82 | 4.57 | 561269 |
| 1713393300 | 4.65 | -0.2 | -4.12 | 4.92 | 4.98 | 4.62 | 408253 |
| 1713306900 | 4.85 | 0.14 | 2.97 | 4.67 | 4.985 | 4.6 | 702209 |
| 1713220500 | 4.71 | -0.43 | -8.37 | 5.11 | 5.11 | 4.67 | 739786 |
| 1712961300 | 5.14 | -0.08 | -1.53 | 5.19 | 5.21 | 4.885 | 820969 |
| 1712874900 | 5.22 | -0.02 | -0.38 | 5.24 | 5.49 | 5.15 | 728747 |
| 1712788500 | 5.24 | -0.24 | -4.38 | 5.25 | 5.305 | 5.095 | 1283444 |
| 1712702100 | 5.48 | -0.39 | -6.64 | 5.6 | 5.7 | 4.88 | 1747292 |
| 1712615700 | 5.87 | -0.54 | -8.42 | 6.5 | 7.01 | 5.755 | 1844122 |
| 1712356500 | 6.41 | -0.08 | -1.23 | 6.39 | 6.61 | 6.24 | 749321 |
| 1712270100 | 6.49 | -0.68 | -9.48 | 7.25 | 7.31 | 6.44 | 1124294 |
| 1712183700 | 7.17 | 0.24 | 3.46 | 7.05 | 7.21 | 6.85 | 814990 |
| 1712097300 | 6.93 | -0.38 | -5.20 | 7.13 | 7.305 | 6.84 | 712546 |
| 1712010900 | 7.31 | -0.35 | -4.57 | 7.66 | 7.795 | 6.96 | 934665 |
| 1711665300 | 7.66 | 0.27 | 3.65 | 7.5 | 7.725 | 7.275 | 1260086 |
| 1711578900 | 7.39 | 0.61 | 9.00 | 6.92 | 7.5599 | 6.67 | 1251658 |
| 1711492500 | 6.78 | 0.55 | 8.83 | 6.36 | 7.2801 | 6.36 | 1734106 |
| 1711406100 | 6.23 | 0.43 | 7.41 | 5.85 | 6.29 | 5.79 | 715879 |
| 1711146900 | 5.8 | -0.07 | -1.19 | 5.83 | 5.9882 | 5.76 | 539681 |
| 1711060500 | 5.87 | -0.04 | -0.68 | 6.05 | 6.133 | 5.855 | 501971 |
| 1710974100 | 5.91 | 0.22 | 3.87 | 5.68 | 5.98 | 5.59 | 660477 |
| 1710887700 | 5.69 | -0.31 | -5.17 | 5.91 | 5.99 | 5.67 | 620239 |
| 1710801300 | 6 | 0.11 | 1.87 | 5.94 | 6.24 | 5.775 | 697809 |
| 1710542100 | 5.89 | 0.27 | 4.80 | 5.71 | 5.97 | 5.58 | 975897 |
| 1710455700 | 5.62 | -0.15 | -2.60 | 5.79 | 5.8288 | 5.46 | 570967 |
| 1710369300 | 5.7699999 | 0.05 | 0.87 | 5.64 | 5.78 | 5.48 | 542691 |
| 1710282900 | 5.72 | -0.02 | -0.35 | 5.7 | 5.8 | 5.46 | 641832 |
| 1710196500 | 5.74 | -0.61 | -9.61 | 6.4 | 6.5 | 5.665 | 850216 |
| 1709940900 | 6.35 | 0.13 | 2.09 | 6.32 | 6.54 | 6.23 | 518421 |
| 1709854500 | 6.22 | 0.2 | 3.32 | 6.05 | 6.33 | 6.03 | 465654 |
| 1709768100 | 6.0199999 | -0.2 | -3.22 | 6.28 | 6.3099999 | 5.9 | 557219 |
| 1709681700 | 6.22 | -0.04 | -0.64 | 6.25 | 6.3606 | 6.09 | 430077 |
| 1709595300 | 6.26 | -0.29 | -4.43 | 6.63 | 6.68 | 6.16 | 538858 |
| 1709336100 | 6.55 | 0.19 | 2.99 | 6.42 | 6.7401 | 6.35 | 625749 |
| 1709249700 | 6.36 | -0.2 | -3.05 | 6.64 | 6.78 | 6.325 | 485613 |
| 1709163300 | 6.5599999 | -0.28 | -4.09 | 6.82 | 7.01 | 6.53 | 571028 |
| 1709076900 | 6.84 | 0.73 | 11.95 | 6.3 | 6.85 | 6.16 | 902566 |
| 1708990500 | 6.11 | 0.4 | 7.01 | 5.64 | 6.12 | 5.64 | 886125 |
| 1708731300 | 5.71 | 0.17 | 3.07 | 5.53 | 5.7699999 | 5.48 | 352891 |
| 1708644900 | 5.54 | -0.1 | -1.77 | 5.71 | 5.71 | 5.4512 | 395866 |
| 1708558500 | 5.64 | -0.14 | -2.42 | 5.8 | 5.86 | 5.595 | 333589 |
| 1708472100 | 5.78 | -0.04 | -0.69 | 5.8 | 5.8987 | 5.665 | 563564 |
| 1708126500 | 5.82 | 0.11 | 1.93 | 5.7 | 5.84 | 5.5599999 | 596582 |
| 1708040100 | 5.71 | 0.08 | 1.42 | 5.7 | 5.8 | 5.6099 | 432077 |
| 1707953700 | 5.63 | 0.22 | 4.07 | 5.44 | 5.72 | 5.44 | 380712 |
| 1707867300 | 5.41 | -0.5 | -8.46 | 5.63 | 5.79 | 5.39 | 620984 |
| 1707780900 | 5.91 | 0.09 | 1.55 | 5.875 | 6.01 | 5.745 | 436491 |
| 1707521700 | 5.82 | 0.37 | 6.79 | 5.51 | 5.91 | 5.43 | 485565 |
| 1707435300 | 5.45 | 0.11 | 2.06 | 5.34 | 5.5199999 | 5.2699999 | 480383 |
| 1707348900 | 5.34 | -0.05 | -0.93 | 5.44 | 5.58 | 5.24 | 314957 |
| 1707262500 | 5.39 | 0.11 | 2.08 | 5.28 | 5.4090999 | 5.245 | 260359 |
| 1707176100 | 5.28 | -0.03 | -0.56 | 5.26 | 5.42 | 5.12 | 304522 |
| 1706916900 | 5.3099999 | -0.33 | -5.85 | 5.5599999 | 5.57 | 5.13 | 479105 |
| 1706830500 | 5.64 | 0.14 | 2.55 | 5.53 | 5.674 | 5.456 | 489102 |
| 1706744100 | 5.5 | -0.04 | -0.72 | 5.54 | 5.83 | 5.41 | 518785 |
| 1706657700 | 5.54 | 0.09 | 1.65 | 5.38 | 5.67 | 5.17 | 729331 |
| 1706571300 | 5.45 | 0.74 | 15.71 | 4.72 | 5.47 | 4.71 | 698895 |
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
