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 | -0.6 | -11.2781954887 | 5.32 | 5.48 | 4.7001 | 185958 | 5.20303223 | CS |
| 4 | -1.68 | -26.25 | 6.4 | 6.4 | 4.7001 | 350466 | 5.580813 | CS |
| 12 | 0.15 | 3.28227571116 | 4.57 | 6.79 | 4.46 | 376860 | 5.61046445 | CS |
| 26 | 1.56 | 49.3670886076 | 3.16 | 6.79 | 2.5 | 290603 | 4.95909513 | CS |
| 52 | 2.66 | 129.126213592 | 2.06 | 6.79 | 2.01 | 277569 | 4.45299377 | CS |
| 156 | -5.85 | -55.3453169347 | 10.57 | 11.1 | 1.86 | 145609 | 5.018263 | CS |
| 260 | -16.28 | -77.5238095238 | 21 | 22 | 1.86 | 137528 | 6.62140849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.72 | -0.45 | -8.70 | 5.16 | 5.2 | 4.7001 | 157210 |
| 1714084500 | 5.17 | -0.06 | -1.15 | 5.2 | 5.28 | 5.13 | 105303 |
| 1713998100 | 5.23 | 0.02 | 0.38 | 5.25 | 5.42 | 5.16 | 120741 |
| 1713911700 | 5.21 | 0 | 0.00 | 5.24 | 5.39 | 5.21 | 228918 |
| 1713825300 | 5.21 | 0.02 | 0.39 | 5.2 | 5.28 | 5.07 | 240764 |
| 1713566100 | 5.19 | -0.2 | -3.71 | 5.32 | 5.48 | 5.12 | 234063 |
| 1713479700 | 5.39 | -0.02 | -0.28 | 5.45 | 5.5199999 | 5.21 | 387833 |
| 1713393300 | 5.405 | 0 | 0.09 | 5.4 | 5.7699999 | 5.2699999 | 299203 |
| 1713306900 | 5.4 | 0.13 | 2.47 | 5.24 | 5.48 | 5.19 | 244108 |
| 1713220500 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.39 | 5.2 | 240217 |
| 1712961300 | 5.28 | -0.16 | -2.94 | 5.34 | 5.55 | 5.16 | 264004 |
| 1712874900 | 5.44 | 0.19 | 3.62 | 5.3099999 | 5.5 | 5.25 | 269368 |
| 1712788500 | 5.25 | 0.01 | 0.19 | 5.1 | 5.29 | 4.94 | 237539 |
| 1712702100 | 5.24 | 0.14 | 2.75 | 5.25 | 5.3399 | 4.99 | 377987 |
| 1712615700 | 5.1 | 0.08 | 1.59 | 5.05 | 5.2 | 5.0101 | 175019 |
| 1712356500 | 5.0199999 | -0.26 | -4.92 | 5.34 | 5.41 | 5.01 | 423032 |
| 1712270100 | 5.28 | -0.18 | -3.30 | 5.46 | 5.66 | 5.28 | 299354 |
| 1712183700 | 5.46 | -0.15 | -2.67 | 5.71 | 5.83 | 5.45 | 264415 |
| 1712097300 | 5.61 | -0.64 | -10.24 | 6.17 | 6.29 | 5.59 | 216959 |
| 1712010900 | 6.25 | 0.03 | 0.48 | 6.4 | 6.4 | 5.65 | 2030030 |
| 1711665300 | 6.22 | -0.31 | -4.75 | 6.54 | 6.68 | 6.2 | 1154186 |
| 1711578900 | 6.53 | 0.4 | 6.53 | 6.16 | 6.79 | 6.15 | 871209 |
| 1711492500 | 6.13 | -0.03 | -0.49 | 6.2 | 6.445 | 6.0599999 | 701568 |
| 1711406100 | 6.16 | -0.08 | -1.28 | 6.3099999 | 6.46 | 6.15 | 948387 |
| 1711146900 | 6.24 | 0.17 | 2.80 | 6.71 | 6.71 | 5.8099999 | 613147 |
| 1711060500 | 6.07 | 0 | 0.00 | 6.08 | 6.19 | 5.96 | 107717 |
| 1710974100 | 6.07 | 0.03 | 0.50 | 6.01 | 6.23 | 5.8 | 198608 |
| 1710887700 | 6.04 | 0.27 | 4.68 | 5.79 | 6.09 | 5.73 | 497497 |
| 1710801300 | 5.7699999 | -0.16 | -2.70 | 5.98 | 5.98 | 5.55 | 209473 |
| 1710542100 | 5.93 | 0.2 | 3.49 | 5.66 | 5.965 | 5.5 | 389290 |
| 1710455700 | 5.73 | -0.68 | -10.61 | 6.5 | 6.5 | 5.67 | 265204 |
| 1710369300 | 6.41 | 0.22 | 3.55 | 6.23 | 6.485 | 6.18 | 157477 |
| 1710282900 | 6.19 | 0.53 | 9.36 | 5.74 | 6.508 | 5.6513 | 429216 |
| 1710196500 | 5.66 | 0.35 | 6.59 | 5.3099999 | 5.68 | 5.26 | 172716 |
| 1709940900 | 5.3099999 | -0.18 | -3.28 | 5.51 | 5.5599999 | 5.12 | 232551 |
| 1709854500 | 5.49 | 0 | 0.00 | 5.48 | 5.525 | 5.3201 | 173570 |
| 1709768100 | 5.49 | -0.11 | -1.96 | 5.63 | 5.7074999 | 5.44 | 168050 |
| 1709681700 | 5.6 | -0.14 | -2.44 | 5.61 | 5.7 | 5.311 | 288684 |
| 1709595300 | 5.74 | 0.05 | 0.88 | 5.7699999 | 5.8 | 5.5101 | 264242 |
| 1709336100 | 5.69 | 0.43 | 8.17 | 5.32 | 5.75 | 5.2154999 | 486750 |
| 1709249700 | 5.26 | -0.22 | -4.01 | 5.57 | 5.6604 | 5.21 | 177551 |
| 1709163300 | 5.48 | 0.07 | 1.29 | 5.45 | 5.5912 | 5.36 | 213899 |
| 1709076900 | 5.41 | 0.01 | 0.19 | 5.48 | 5.57 | 5.325 | 208063 |
| 1708990500 | 5.4 | 0.1 | 1.89 | 5.55 | 5.79 | 5.22 | 967361 |
| 1708731300 | 5.3 | 0.34 | 6.85 | 5.04 | 5.46 | 5.04 | 1705907 |
| 1708644900 | 4.96 | -0.01 | -0.20 | 5.0199999 | 5.05 | 4.9 | 112162 |
| 1708558500 | 4.97 | -0.03 | -0.60 | 4.99 | 5.07 | 4.89 | 83213 |
| 1708472100 | 5 | -0.03 | -0.60 | 4.99 | 5.08 | 4.88 | 128410 |
| 1708126500 | 5.03 | 0.03 | 0.60 | 4.98 | 5.05 | 4.89 | 129962 |
| 1708040100 | 5 | 0.1 | 2.04 | 5 | 5.1 | 4.91 | 241292 |
| 1707953700 | 4.9 | 0.08 | 1.66 | 4.86 | 4.915 | 4.78 | 107984 |
| 1707867300 | 4.82 | -0.05 | -1.03 | 4.78 | 4.955 | 4.7 | 440719 |
| 1707780900 | 4.87 | -0.01 | -0.20 | 4.87 | 4.9452 | 4.73 | 1130171 |
| 1707521700 | 4.88 | 0.07 | 1.46 | 4.82 | 4.94 | 4.46 | 272298 |
| 1707435300 | 4.8099999 | -0.09 | -1.84 | 5.07 | 5.07 | 4.5602 | 257133 |
| 1707348900 | 4.9 | -0.03 | -0.61 | 4.96 | 5.1 | 4.82 | 158137 |
| 1707262500 | 4.93 | 0.05 | 1.02 | 4.95 | 5.14 | 4.7 | 344561 |
| 1707176100 | 4.88 | 0.2 | 4.27 | 4.59 | 4.88 | 4.5614 | 91908 |
| 1706916900 | 4.68 | 0.09 | 1.96 | 4.57 | 4.72 | 4.535 | 98721 |
| 1706830500 | 4.59 | 0.04 | 0.88 | 4.58 | 4.71 | 4.495 | 73995 |
| 1706744100 | 4.55 | -0.03 | -0.66 | 4.57 | 4.635 | 4.4614 | 75552 |
| 1706657700 | 4.58 | -0.27 | -5.57 | 4.83 | 4.83 | 4.51 | 83335 |
| 1706571300 | 4.85 | 0.02 | 0.41 | 4.78 | 4.9335 | 4.72 | 76272 |
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
