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 | -0.3401 | -6.55298651252 | 5.19 | 5.45 | 4.38 | 38348 | 4.6958305 | CS |
| 4 | -0.2601 | -5.09001956947 | 5.11 | 7.15 | 4.38 | 148630 | 6.11401386 | CS |
| 12 | 0.9399 | 24.0383631714 | 3.91 | 7.15 | 3.2 | 66204 | 5.71575617 | CS |
| 26 | 2.4199 | 99.5843621399 | 2.43 | 7.15 | 2.3101 | 45402 | 4.95803654 | CS |
| 52 | 0.4299 | 9.72624434389 | 4.42 | 7.15 | 2.3101 | 89694 | 4.84123958 | CS |
| 156 | -20.3101 | -80.7237678855 | 25.16 | 32.13 | 2.3101 | 375176 | 18.32172401 | CS |
| 260 | -27.1101 | -84.8250938673 | 31.96 | 59.5 | 2.3101 | 988167 | 23.41937952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.7977 | 0.25 | 5.44 | 4.5199999 | 4.8099 | 4.38 | 19754 |
| 1714084500 | 4.55 | 0.11 | 2.48 | 4.42 | 4.6047 | 4.41 | 7982 |
| 1713998100 | 4.44 | -0.36 | -7.50 | 4.79 | 5.0199999 | 4.4 | 66373 |
| 1713911700 | 4.8 | -0.27 | -5.33 | 5.0599999 | 5.45 | 4.7001 | 76665 |
| 1713825300 | 5.07 | -0.2 | -3.80 | 5.19 | 5.4 | 5.0301 | 21545 |
| 1713566100 | 5.2699999 | -0.17 | -3.13 | 5.41 | 5.5298999 | 5.26 | 11281 |
| 1713479700 | 5.44 | 0.12 | 2.26 | 5.24 | 5.53 | 5.22 | 21347 |
| 1713393300 | 5.32 | 0.56 | 11.76 | 4.74 | 5.4349999 | 4.6998 | 34385 |
| 1713306900 | 4.76 | -0.6 | -11.11 | 5.3 | 5.3 | 4.68 | 37038 |
| 1713220500 | 5.355 | -0.46 | -7.83 | 5.67 | 5.67 | 5.1177 | 92946 |
| 1712961300 | 5.8099999 | -0.6 | -9.36 | 6.11 | 6.25 | 5.5199999 | 213894 |
| 1712874900 | 6.41 | -0.1 | -1.54 | 6.3 | 7.15 | 5.63 | 2129288 |
| 1712788500 | 6.51 | 0.74 | 12.82 | 5.8 | 6.7 | 5.6 | 50783 |
| 1712702100 | 5.7699999 | 0.51 | 9.70 | 5.37 | 5.88 | 5.335 | 96059 |
| 1712615700 | 5.26 | 0.46 | 9.58 | 4.9 | 5.38 | 4.9 | 19761 |
| 1712356500 | 4.8 | 0.19 | 4.12 | 4.58 | 4.8221999 | 4.53 | 23613 |
| 1712270100 | 4.61 | -0.32 | -6.49 | 4.87 | 4.97 | 4.54 | 25294 |
| 1712183700 | 4.93 | -0.04 | -0.80 | 5 | 5.075 | 4.93 | 4382 |
| 1712097300 | 4.97 | -0.33 | -6.23 | 5.21 | 5.225 | 4.7699999 | 10661 |
| 1712010900 | 5.3 | 0.1 | 1.92 | 5.11 | 5.3 | 5.0199999 | 13412 |
| 1711665300 | 5.2 | 0.07 | 1.39 | 5.03 | 5.3021 | 4.85 | 49034 |
| 1711578900 | 5.1288 | 0.12 | 2.37 | 5 | 5.3 | 4.95 | 20879 |
| 1711492500 | 5.01 | 0.61 | 13.86 | 4.42 | 5.2699999 | 4.36 | 73040 |
| 1711406100 | 4.4 | 0.36 | 8.91 | 4.01 | 4.4124 | 3.8033 | 38920 |
| 1711146900 | 4.04 | -0.07 | -1.70 | 4.13 | 4.2084 | 3.88 | 17189 |
| 1711060500 | 4.11 | -0.12 | -2.84 | 4.15 | 4.36 | 4.1 | 15459 |
| 1710974100 | 4.23 | -0.03 | -0.70 | 4.23 | 4.285 | 4.0599999 | 7029 |
| 1710887700 | 4.26 | -0.23 | -5.12 | 4.43 | 4.5765 | 4.22 | 14672 |
| 1710801300 | 4.49 | -0.11 | -2.39 | 4.62 | 4.745 | 4.39 | 11949 |
| 1710542100 | 4.6 | -0.09 | -1.92 | 4.72 | 4.72 | 4.14 | 44290 |
| 1710455700 | 4.69 | -0.1 | -2.09 | 4.9 | 5.26 | 4.43 | 88100 |
| 1710369300 | 4.79 | 0.83 | 20.96 | 3.94 | 4.87 | 3.94 | 105505 |
| 1710282900 | 3.96 | 0.35 | 9.70 | 3.57 | 4.0899 | 3.31 | 63552 |
| 1710196500 | 3.61 | 0 | 0.00 | 3.64 | 3.69 | 3.47 | 12396 |
| 1709940900 | 3.61 | -0.02 | -0.55 | 3.6 | 3.77 | 3.6 | 4141 |
| 1709854500 | 3.63 | 0.05 | 1.40 | 3.73 | 3.8162 | 3.2 | 33899 |
| 1709768100 | 3.58 | -0.06 | -1.65 | 3.67 | 3.8499 | 3.51 | 10987 |
| 1709681700 | 3.64 | -0.01 | -0.27 | 3.67 | 3.67 | 3.4754 | 11307 |
| 1709595300 | 3.65 | -0.18 | -4.70 | 3.85 | 3.9323 | 3.63 | 12953 |
| 1709336100 | 3.83 | 0.02 | 0.52 | 3.81 | 4 | 3.7701 | 9102 |
| 1709249700 | 3.81 | -0.07 | -1.80 | 3.99 | 3.99 | 3.8 | 10896 |
| 1709163300 | 3.88 | 0.02 | 0.52 | 3.86 | 3.934 | 3.86 | 7350 |
| 1709076900 | 3.86 | 0 | 0.00 | 3.86 | 3.95 | 3.86 | 22087 |
| 1708990500 | 3.86 | 0.05 | 1.31 | 3.75 | 3.89 | 3.75 | 13529 |
| 1708731300 | 3.81 | -0.09 | -2.31 | 3.87 | 3.9799 | 3.8001 | 8989 |
| 1708644900 | 3.9 | -0.05 | -1.27 | 3.8 | 4.0195999 | 3.76 | 34826 |
| 1708558500 | 3.95 | -0.05 | -1.25 | 3.98 | 4.1 | 3.89 | 9393 |
| 1708472100 | 4 | -0.01 | -0.25 | 4 | 4.01 | 4 | 9867 |
| 1708126500 | 4.01 | 0 | 0.00 | 3.96 | 4.08 | 3.96 | 8030 |
| 1708040100 | 4.01 | -0.08 | -1.96 | 3.99 | 4.12 | 3.99 | 12438 |
| 1707953700 | 4.09 | 0.11 | 2.76 | 3.97 | 4.17 | 3.97 | 8685 |
| 1707867300 | 3.98 | -0.02 | -0.50 | 3.93 | 4 | 3.92 | 5202 |
| 1707780900 | 4 | 0.03 | 0.76 | 3.94 | 4.1599 | 3.9301 | 21816 |
| 1707521700 | 3.97 | -0.04 | -1.00 | 4 | 4.05 | 3.95 | 21261 |
| 1707435300 | 4.01 | 0.08 | 2.04 | 3.93 | 4.075 | 3.93 | 8783 |
| 1707348900 | 3.93 | -0.16 | -3.91 | 4.0599999 | 4.0787 | 3.92 | 10652 |
| 1707262500 | 4.09 | 0.16 | 4.07 | 3.85 | 4.0988 | 3.85 | 9201 |
| 1707176100 | 3.93 | -0.01 | -0.25 | 3.91 | 3.93 | 3.83 | 5187 |
| 1706916900 | 3.94 | -0.04 | -1.01 | 4.01 | 4.098 | 3.81 | 21630 |
| 1706830500 | 3.98 | 0.08 | 2.05 | 4.03 | 4.04 | 3.87 | 6747 |
| 1706744100 | 3.9 | 0.01 | 0.36 | 3.88 | 4 | 3.8201 | 11328 |
| 1706657700 | 3.8862 | -0.05 | -1.37 | 3.92 | 3.9588 | 3.7918 | 4243 |
| 1706571300 | 3.94 | 0.05 | 1.29 | 3.87 | 4.04 | 3.725 | 45448 |
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
