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 | -1.9801980198 | 5.05 | 5.34 | 4.79 | 1228018 | 5.06767177 | CS |
| 4 | -1.22 | -19.773095624 | 6.17 | 6.225 | 4.79 | 1472625 | 5.49940217 | CS |
| 12 | 0.85 | 20.7317073171 | 4.1 | 6.59 | 3.82 | 2212644 | 5.36479057 | CS |
| 26 | 0.15 | 3.125 | 4.8 | 6.59 | 2.385 | 3228895 | 4.29288337 | CS |
| 52 | -0.7 | -12.389380531 | 5.65 | 11.89 | 2.385 | 2656961 | 5.73335003 | CS |
| 156 | -21.68 | -81.4119414195 | 26.63 | 28.25 | 2.385 | 1743878 | 7.91045331 | CS |
| 260 | -27 | -84.5070422535 | 31.95 | 35.75 | 2.385 | 1721709 | 8.32794462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.98 | -0.07 | -1.39 | 5.0199999 | 5.215 | 4.9187 | 1359519 |
| 1714084500 | 5.05 | 0.09 | 1.81 | 4.95 | 5.1 | 4.78 | 1274918 |
| 1713998100 | 4.96 | -0.13 | -2.55 | 5.04 | 5.09 | 4.885 | 1558179 |
| 1713911700 | 5.09 | 0.05 | 0.99 | 4.97 | 5.3099999 | 4.95 | 998236 |
| 1713825300 | 5.04 | -0.2 | -3.82 | 5.3099999 | 5.34 | 4.98 | 1215018 |
| 1713566100 | 5.24 | 0.14 | 2.75 | 5.05 | 5.25 | 5.05 | 1162964 |
| 1713479700 | 5.1 | -0.04 | -0.78 | 5.14 | 5.32 | 5.0599999 | 1236133 |
| 1713393300 | 5.14 | -0.07 | -1.34 | 5.22 | 5.3099999 | 5.1 | 1580014 |
| 1713306900 | 5.21 | -0.09 | -1.70 | 5.2699999 | 5.4 | 5.17 | 1643867 |
| 1713220500 | 5.3 | -0.37 | -6.53 | 5.6 | 5.72 | 5.29 | 2298335 |
| 1712961300 | 5.67 | -0.2 | -3.41 | 5.79 | 5.88 | 5.5599999 | 1302596 |
| 1712874900 | 5.87 | 0.16 | 2.80 | 5.75 | 5.9 | 5.57 | 2928663 |
| 1712788500 | 5.71 | -0.22 | -3.71 | 5.75 | 5.86 | 5.59 | 1901737 |
| 1712702100 | 5.93 | -0.02 | -0.34 | 6 | 6.15 | 5.849 | 989123 |
| 1712615700 | 5.95 | 0.15 | 2.59 | 6 | 6 | 5.7275 | 1319590 |
| 1712356500 | 5.8 | 0.12 | 2.11 | 5.67 | 5.8099999 | 5.54 | 759653 |
| 1712270100 | 5.68 | -0.04 | -0.70 | 5.79 | 6.008 | 5.585 | 1402149 |
| 1712183700 | 5.72 | -0.1 | -1.72 | 5.85 | 5.87 | 5.65 | 1589856 |
| 1712097300 | 5.82 | -0.06 | -1.02 | 5.75 | 6.03 | 5.57 | 1902683 |
| 1712010900 | 5.88 | -0.34 | -5.47 | 6.17 | 6.225 | 5.85 | 1327036 |
| 1711665300 | 6.22 | 0.17 | 2.81 | 5.95 | 6.3949999 | 5.945 | 2754725 |
| 1711578900 | 6.05 | 0.23 | 3.95 | 5.95 | 6.11 | 5.86 | 1898389 |
| 1711492500 | 5.82 | -0.23 | -3.80 | 6.1 | 6.18 | 5.8 | 1256549 |
| 1711406100 | 6.05 | -0.02 | -0.33 | 6.08 | 6.29 | 6.01 | 1066828 |
| 1711146900 | 6.07 | -0.1 | -1.62 | 6.24 | 6.245 | 5.915 | 1644034 |
| 1711060500 | 6.17 | -0.05 | -0.80 | 6.45 | 6.59 | 6.16 | 2776427 |
| 1710974100 | 6.22 | 0.27 | 4.54 | 6 | 6.25 | 5.89 | 1945301 |
| 1710887700 | 5.95 | 0.32 | 5.68 | 5.5 | 5.95 | 5.37 | 1631549 |
| 1710801300 | 5.63 | 0.29 | 5.43 | 5.35 | 5.72 | 5.15 | 1976639 |
| 1710542100 | 5.34 | 0.14 | 2.69 | 5.15 | 5.44 | 5.15 | 2745235 |
| 1710455700 | 5.2 | -0.16 | -2.99 | 5.2699999 | 5.46 | 5.165 | 1156734 |
| 1710369300 | 5.36 | 0.42 | 8.50 | 5.15 | 5.47 | 5 | 2421885 |
| 1710282900 | 4.94 | 0.13 | 2.70 | 4.84 | 5.015 | 4.71 | 1898579 |
| 1710196500 | 4.8099999 | -0.32 | -6.24 | 5.17 | 5.26 | 4.79 | 1978983 |
| 1709940900 | 5.13 | 0.03 | 0.59 | 5.21 | 5.8 | 5.05 | 2802670 |
| 1709854500 | 5.1 | 0.09 | 1.80 | 5.0199999 | 5.1449999 | 4.515 | 4078915 |
| 1709768100 | 5.01 | -0.65 | -11.48 | 6.3 | 6.5 | 4.64 | 7884941 |
| 1709681700 | 5.66 | -0.38 | -6.29 | 5.92 | 5.97 | 5.625 | 2492331 |
| 1709595300 | 6.04 | -0.03 | -0.49 | 6.2 | 6.2293 | 5.65 | 2488002 |
| 1709336100 | 6.07 | 0.28 | 4.84 | 5.68 | 6.28 | 5.6 | 2203653 |
| 1709249700 | 5.79 | 0.22 | 3.95 | 5.7699999 | 5.95 | 5.47 | 1784194 |
| 1709163300 | 5.57 | -0.2 | -3.47 | 5.6 | 5.86 | 5.43 | 1794995 |
| 1709076900 | 5.7699999 | 0.1 | 1.76 | 5.8 | 5.97 | 5.57 | 1564106 |
| 1708990500 | 5.67 | 0.12 | 2.16 | 5.6 | 5.8099999 | 5.4 | 1773582 |
| 1708731300 | 5.55 | 0.46 | 9.04 | 5.18 | 5.605 | 5.0199999 | 1896087 |
| 1708644900 | 5.09 | -0.64 | -11.17 | 5.72 | 5.775 | 5.075 | 2890391 |
| 1708558500 | 5.73 | -0.16 | -2.72 | 5.82 | 5.89 | 5.505 | 1845752 |
| 1708472100 | 5.89 | 0.24 | 4.25 | 5.47 | 5.93 | 5.39 | 2199514 |
| 1708126500 | 5.65 | 0 | 0.00 | 5.65 | 5.95 | 5.48 | 3659461 |
| 1708040100 | 5.65 | 0.73 | 14.84 | 5 | 5.74 | 4.96 | 4614909 |
| 1707953700 | 4.92 | 0.4 | 8.85 | 4.6 | 4.98 | 4.6 | 2427558 |
| 1707867300 | 4.5199999 | 0.01 | 0.22 | 4.4 | 4.64 | 4.26 | 2847602 |
| 1707780900 | 4.51 | -0.25 | -5.25 | 4.71 | 4.8099999 | 4.48 | 2101836 |
| 1707521700 | 4.76 | -0.17 | -3.45 | 4.95 | 5.0199999 | 4.635 | 2919901 |
| 1707435300 | 4.93 | 0.07 | 1.44 | 4.86 | 5 | 4.7 | 3211415 |
| 1707348900 | 4.86 | 0.08 | 1.67 | 4.7699999 | 4.87 | 4.62 | 2686081 |
| 1707262500 | 4.78 | 0.18 | 3.91 | 4.7 | 4.9 | 4.46 | 3633143 |
| 1707176100 | 4.6 | 0.57 | 14.14 | 4.24 | 4.78 | 3.9206 | 5867067 |
| 1706916900 | 4.03 | -0.01 | -0.25 | 4.1 | 4.14 | 3.82 | 1697134 |
| 1706830500 | 4.04 | 0.12 | 3.06 | 3.95 | 4.0599999 | 3.75 | 1423384 |
| 1706744100 | 3.92 | -0.22 | -5.31 | 4.08 | 4.3099999 | 3.92 | 1878918 |
| 1706657700 | 4.14 | -0.05 | -1.19 | 4.18 | 4.245 | 3.9501 | 3022766 |
| 1706571300 | 4.19 | 0.47 | 12.63 | 3.72 | 4.2 | 3.66 | 2365795 |
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
