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 | 1.24 | 33.5135135135 | 3.7 | 5.1064 | 3.56 | 258540 | 4.46433119 | CS |
| 4 | 2.38 | 92.96875 | 2.56 | 5.1064 | 2.3 | 187208 | 3.64576378 | CS |
| 12 | 4.3527 | 741.137408479 | 0.5873 | 5.1064 | 0.54 | 338044 | 1.92965256 | CS |
| 26 | 4.62 | 1443.75 | 0.32 | 5.1064 | 0.293 | 772797 | 0.79762257 | CS |
| 52 | 4.06 | 461.363636364 | 0.88 | 5.1064 | 0.2204 | 458240 | 0.77671234 | CS |
| 156 | -2.38 | -32.5136612022 | 7.32 | 12.28 | 0.2204 | 472173 | 3.198455 | CS |
| 260 | -0.17 | -3.32681017613 | 5.11 | 31.83 | 0.2204 | 415889 | 4.22859892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.1 | 0.39 | 8.28 | 4.61 | 5.1064 | 4.53 | 226394 |
| 1714084500 | 4.71 | -0.07 | -1.46 | 4.78 | 4.8778 | 4.45 | 138350 |
| 1713998100 | 4.78 | 0.27 | 5.87 | 4.59 | 4.83 | 4.25 | 186676 |
| 1713911700 | 4.515 | 0.19 | 4.27 | 4.35 | 5.08 | 4.3 | 507883 |
| 1713825300 | 4.33 | 0.36 | 9.07 | 4 | 4.5 | 3.84 | 301774 |
| 1713566100 | 3.97 | 0.27 | 7.30 | 3.7 | 3.97 | 3.56 | 158016 |
| 1713479700 | 3.7 | 0.04 | 1.09 | 3.53 | 3.7 | 3.3 | 149827 |
| 1713393300 | 3.66 | -0.16 | -4.19 | 3.71 | 3.98 | 3.4016 | 113744 |
| 1713306900 | 3.82 | 0.74 | 24.03 | 3.2899 | 4.08 | 3.18 | 540527 |
| 1713220500 | 3.08 | 0.13 | 4.41 | 2.85 | 3.09 | 2.71 | 242727 |
| 1712961300 | 2.95 | -0.07 | -2.32 | 3.05 | 3.1 | 2.8148 | 128202 |
| 1712874900 | 3.02 | 0.19 | 6.71 | 2.85 | 3.05 | 2.8 | 201469 |
| 1712788500 | 2.83 | -0.15 | -5.03 | 2.91 | 2.9804 | 2.82 | 72302 |
| 1712702100 | 2.98 | 0.46 | 18.25 | 2.52 | 3.065 | 2.49 | 396814 |
| 1712615700 | 2.52 | 0.02 | 0.80 | 2.54 | 2.5881 | 2.4 | 70725 |
| 1712356500 | 2.5 | 0.14 | 5.93 | 2.35 | 2.55 | 2.3 | 54369 |
| 1712270100 | 2.36 | -0.22 | -8.66 | 2.55 | 2.64 | 2.35 | 140279 |
| 1712183700 | 2.5837 | 0.02 | 0.93 | 2.57 | 2.64 | 2.3201 | 75485 |
| 1712097300 | 2.56 | -0.02 | -0.78 | 2.5456 | 2.585 | 2.52 | 48334 |
| 1712010900 | 2.58 | -0.05 | -1.90 | 2.56 | 2.68 | 2.52 | 29458 |
| 1711665300 | 2.63 | 0.11 | 4.27 | 2.5299999 | 2.72 | 2.46 | 107818 |
| 1711578900 | 2.5223 | 0.12 | 5.10 | 2.4 | 2.55 | 2.4 | 20570 |
| 1711492500 | 2.4 | -0.19 | -7.34 | 2.57 | 2.6986 | 2.35 | 102245 |
| 1711406100 | 2.59 | 0 | 0.00 | 2.55 | 2.67 | 2.3 | 184880 |
| 1711146900 | 2.59 | -0.1 | -3.72 | 2.63 | 2.8 | 2.5698 | 115439 |
| 1711060500 | 2.69 | 0.11 | 4.26 | 2.58 | 2.848 | 2.56 | 183486 |
| 1710974100 | 2.58 | -0.1 | -3.73 | 2.62 | 2.7599999 | 2.4001 | 122669 |
| 1710887700 | 2.68 | -0.13 | -4.63 | 2.75 | 2.9299 | 2.68 | 156293 |
| 1710801300 | 2.81 | -0.07 | -2.43 | 2.75 | 3.2 | 2.6719 | 260268 |
| 1710542100 | 2.88 | 0 | 0.00 | 2.81 | 2.95 | 2.63 | 221755 |
| 1710455700 | 2.88 | 0.19 | 7.06 | 2.72 | 2.99 | 2.67 | 269707 |
| 1710369300 | 2.69 | 0.15 | 5.91 | 2.57 | 2.73 | 2.5101 | 217423 |
| 1710282900 | 2.54 | -0.12 | -4.51 | 2.66 | 2.77 | 2.3 | 105493 |
| 1710196500 | 2.66 | -0.17 | -6.01 | 2.81 | 2.83 | 2.57 | 188487 |
| 1709940900 | 2.83 | 0.2 | 7.60 | 2.66 | 2.965 | 2.63 | 200404 |
| 1709854500 | 2.63 | 0.14 | 5.62 | 2.42 | 3.087 | 2.38 | 463686 |
| 1709768100 | 2.49 | -0.01 | -0.40 | 2.37 | 2.79 | 2.05 | 576246 |
| 1709681700 | 2.5 | 0.87 | 53.37 | 1.69 | 2.9195 | 1.6299999 | 1764296 |
| 1709595300 | 1.6299999 | 0.03 | 2.19 | 1.6399999 | 1.87 | 1.51 | 503584 |
| 1709336100 | 1.595 | 0.51 | 46.33 | 1.09 | 1.65 | 1.04 | 1202670 |
| 1709249700 | 1.09 | 0.05 | 4.81 | 1.03 | 1.09 | 0.96 | 231163 |
| 1709163300 | 1.04 | 0.02 | 1.96 | 1.03 | 1.0899 | 0.9806 | 93345 |
| 1709076900 | 1.02 | -0.05 | -4.67 | 1.05 | 1.06 | 0.9976 | 347378 |
| 1708990500 | 1.07 | 0.04 | 3.88 | 1 | 1.07 | 0.996 | 148732 |
| 1708731300 | 1.03 | 0.1 | 11.02 | 0.94 | 1.0694999 | 0.9025 | 191676 |
| 1708644900 | 0.9278 | 0.0178 | 1.96 | 0.93 | 0.93 | 0.812 | 76384 |
| 1708558500 | 0.91 | -0.046 | -4.81 | 0.9624 | 0.9624 | 0.78 | 256738 |
| 1708472100 | 0.956 | -0.064 | -6.27 | 0.96 | 1 | 0.91 | 165527 |
| 1708126500 | 1.02 | -0.1 | -8.93 | 1.1 | 1.1 | 0.94 | 200721 |
| 1708040100 | 1.12 | -0.04 | -3.45 | 1.05 | 1.18 | 1.0101 | 239222 |
| 1707953700 | 1.16 | 0.16 | 16.00 | 0.9499 | 1.26 | 0.924 | 1139471 |
| 1707867300 | 1 | 0.3339 | 50.13 | 0.6997989 | 1.17 | 0.6661 | 3381398 |
| 1707780900 | 0.6661 | 0.0622 | 10.30 | 0.6205 | 1.17 | 0.6039 | 2128633 |
| 1707521700 | 0.6039 | -0.0061 | -1.00 | 0.62 | 0.635 | 0.6 | 113705 |
| 1707435300 | 0.61 | 0.0095 | 1.58 | 0.6 | 0.6475 | 0.58 | 76837 |
| 1707348900 | 0.6005 | -0.0105 | -1.72 | 0.6 | 0.6485 | 0.59 | 66880 |
| 1707262500 | 0.611 | 0.011 | 1.83 | 0.6435 | 0.645 | 0.6 | 49988 |
| 1707176100 | 0.6 | 0.0165 | 2.83 | 0.64 | 0.666 | 0.56 | 101972 |
| 1706916900 | 0.5835 | 0.0204 | 3.62 | 0.5873 | 0.63 | 0.54 | 72381 |
| 1706830500 | 0.5631 | 0.0298 | 5.59 | 0.54 | 0.596674 | 0.54 | 7693 |
| 1706744100 | 0.5333 | -0.0013 | -0.24 | 0.5185999 | 0.546 | 0.5011 | 15810 |
| 1706657700 | 0.5346 | 0.0317 | 6.30 | 0.5 | 0.566073 | 0.4997 | 36892 |
| 1706571300 | 0.5029 | -0.0071 | -1.39 | 0.5 | 0.52 | 0.5 | 10985 |
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
