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 | 0.2 | 4.158004158 | 4.81 | 5.215 | 4.79 | 2324779 | 4.97162527 | CS |
| 4 | 0.13 | 2.66393442623 | 4.88 | 5.215 | 4.69 | 2012213 | 4.88439728 | CS |
| 12 | 0.28 | 5.91966173362 | 4.73 | 5.59 | 4.22 | 2498614 | 4.84809584 | CS |
| 26 | -0.71 | -12.4125874126 | 5.72 | 5.97 | 4.22 | 2557982 | 5.01131858 | CS |
| 52 | -0.23 | -4.3893129771 | 5.24 | 6.48 | 4.02 | 2875699 | 5.13503335 | CS |
| 156 | -6.1 | -54.9054905491 | 11.11 | 11.2 | 3.325 | 3045700 | 5.90306779 | CS |
| 260 | -6.1 | -54.9054905491 | 11.11 | 11.2 | 3.325 | 3045700 | 5.90306779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.01 | 0.08 | 1.62 | 4.96 | 5.0199999 | 4.92 | 2475637 |
| 1714084500 | 4.93 | -0.03 | -0.60 | 4.91 | 4.94 | 4.86 | 2251541 |
| 1713998100 | 4.96 | -0.21 | -4.06 | 5.17 | 5.17 | 4.95 | 3652047 |
| 1713911700 | 5.17 | 0.23 | 4.66 | 4.98 | 5.215 | 4.97 | 1840718 |
| 1713825300 | 4.94 | 0.05 | 1.02 | 4.89 | 4.99 | 4.87 | 1753953 |
| 1713566100 | 4.89 | 0.03 | 0.62 | 4.8099999 | 4.985 | 4.79 | 2125637 |
| 1713479700 | 4.86 | 0.01 | 0.21 | 4.85 | 4.915 | 4.8 | 1790930 |
| 1713393300 | 4.85 | 0.03 | 0.62 | 4.88 | 4.9 | 4.815 | 1418367 |
| 1713306900 | 4.82 | 0.02 | 0.42 | 4.79 | 4.8801 | 4.73 | 1578003 |
| 1713220500 | 4.8 | -0.03 | -0.62 | 4.8 | 4.87 | 4.7699999 | 2008434 |
| 1712961300 | 4.83 | -0.06 | -1.23 | 4.85 | 4.885 | 4.78 | 1444873 |
| 1712874900 | 4.89 | 0.02 | 0.41 | 4.88 | 4.9349999 | 4.8099999 | 994410 |
| 1712788500 | 4.87 | 0.01 | 0.21 | 4.72 | 4.9299 | 4.69 | 2368795 |
| 1712702100 | 4.86 | -0.02 | -0.41 | 4.9 | 4.92 | 4.82 | 2375351 |
| 1712615700 | 4.88 | 0.07 | 1.46 | 4.79 | 4.9 | 4.79 | 1320475 |
| 1712356500 | 4.8099999 | 0.08 | 1.69 | 4.78 | 4.84 | 4.71 | 1772229 |
| 1712270100 | 4.73 | -0.17 | -3.47 | 4.95 | 5.05 | 4.73 | 2434253 |
| 1712183700 | 4.9 | 0.02 | 0.41 | 4.88 | 4.94 | 4.82 | 1939479 |
| 1712097300 | 4.88 | -0.01 | -0.20 | 4.79 | 4.89 | 4.71 | 3092789 |
| 1712010900 | 4.89 | 0.03 | 0.62 | 4.88 | 4.905 | 4.8000999 | 2069772 |
| 1711665300 | 4.86 | -0.03 | -0.61 | 4.87 | 4.93 | 4.8457 | 2057434 |
| 1711578900 | 4.89 | 0.17 | 3.60 | 4.75 | 4.9 | 4.72 | 2108526 |
| 1711492500 | 4.72 | 0.03 | 0.64 | 4.71 | 4.78 | 4.66 | 4442004 |
| 1711406100 | 4.69 | 0.04 | 0.86 | 4.7 | 4.7 | 4.6 | 2452063 |
| 1711146900 | 4.65 | -0.13 | -2.72 | 4.78 | 4.79 | 4.64 | 1534993 |
| 1711060500 | 4.78 | -0.02 | -0.42 | 4.8 | 4.89 | 4.75 | 2676419 |
| 1710974100 | 4.8 | 0.18 | 3.90 | 4.61 | 4.835 | 4.561 | 2680280 |
| 1710887700 | 4.62 | 0.12 | 2.67 | 4.49 | 4.66 | 4.48 | 3340913 |
| 1710801300 | 4.5 | 0.23 | 5.39 | 4.29 | 4.5199999 | 4.2699999 | 3748854 |
| 1710542100 | 4.2699999 | -0.06 | -1.39 | 4.22 | 4.355 | 4.22 | 3742150 |
| 1710455700 | 4.33 | -0.13 | -2.91 | 4.46 | 4.46 | 4.25 | 2870558 |
| 1710369300 | 4.46 | -0.03 | -0.67 | 4.45 | 4.54 | 4.45 | 1787928 |
| 1710282900 | 4.49 | -0.05 | -1.10 | 4.55 | 4.55 | 4.45 | 2238594 |
| 1710196500 | 4.54 | -0.06 | -1.30 | 4.55 | 4.65 | 4.5199999 | 2182457 |
| 1709940900 | 4.6 | 0.12 | 2.68 | 4.53 | 4.65 | 4.505 | 2164662 |
| 1709854500 | 4.48 | -0.03 | -0.67 | 4.5599999 | 4.5599999 | 4.43 | 2553812 |
| 1709768100 | 4.51 | -0.04 | -0.88 | 4.61 | 4.64 | 4.495 | 2381104 |
| 1709681700 | 4.55 | -0.09 | -1.94 | 4.55 | 4.63 | 4.49 | 2805374 |
| 1709595300 | 4.64 | -0.3 | -6.07 | 4.85 | 4.865 | 4.59 | 3843236 |
| 1709336100 | 4.94 | 0.08 | 1.65 | 4.91 | 4.9988 | 4.815 | 3035248 |
| 1709249700 | 4.86 | 0.39 | 8.72 | 4.57 | 4.94 | 4.5599999 | 4220461 |
| 1709163300 | 4.47 | -1.09 | -19.60 | 4.6 | 4.94 | 4.4 | 9370066 |
| 1709076900 | 5.5599999 | 0.06 | 1.09 | 5.5199999 | 5.59 | 5.51 | 2436627 |
| 1708990500 | 5.5 | 0.01 | 0.18 | 5.45 | 5.5199999 | 5.43 | 2005092 |
| 1708731300 | 5.49 | 0.17 | 3.20 | 5.37 | 5.54 | 5.33 | 2126538 |
| 1708644900 | 5.32 | -0.01 | -0.19 | 5.36 | 5.48 | 5.3 | 2389409 |
| 1708558500 | 5.33 | -0.07 | -1.30 | 5.35 | 5.42 | 5.2699999 | 4047430 |
| 1708472100 | 5.4 | -0.01 | -0.18 | 5.3099999 | 5.42 | 5.3 | 1888429 |
| 1708126500 | 5.41 | -0.04 | -0.73 | 5.43 | 5.5199999 | 5.36 | 1866798 |
| 1708040100 | 5.45 | 0.06 | 1.11 | 5.41 | 5.51 | 5.3 | 2706506 |
| 1707953700 | 5.39 | 0.32 | 6.31 | 5.14 | 5.41 | 5.12 | 3114656 |
| 1707867300 | 5.07 | -0.08 | -1.55 | 5.0599999 | 5.18 | 4.9299 | 3005927 |
| 1707780900 | 5.15 | 0.12 | 2.39 | 5.05 | 5.2699999 | 5.05 | 2905450 |
| 1707521700 | 5.03 | 0.06 | 1.21 | 4.99 | 5.04 | 4.94 | 1834053 |
| 1707435300 | 4.97 | 0.12 | 2.47 | 4.82 | 5 | 4.82 | 2169457 |
| 1707348900 | 4.85 | -0.04 | -0.82 | 4.9 | 4.91 | 4.8099999 | 1704902 |
| 1707262500 | 4.89 | 0.07 | 1.45 | 4.79 | 4.9 | 4.78 | 1340977 |
| 1707176100 | 4.82 | -0.05 | -1.03 | 4.79 | 4.86 | 4.72 | 1399243 |
| 1706916900 | 4.87 | 0.11 | 2.31 | 4.73 | 4.9 | 4.67 | 1508946 |
| 1706830500 | 4.76 | 0.08 | 1.71 | 4.69 | 4.7699999 | 4.63 | 1427953 |
| 1706744100 | 4.68 | -0.09 | -1.89 | 4.75 | 4.84 | 4.66 | 2590227 |
| 1706657700 | 4.7699999 | -0.14 | -2.85 | 4.9 | 4.9 | 4.725 | 3013196 |
| 1706571300 | 4.91 | 0.17 | 3.59 | 4.74 | 4.91 | 4.71 | 2669428 |
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
