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 | -0.6 | -11.2994350282 | 5.31 | 5.46 | 4.6009 | 41011 | 5.11030011 | CS |
| 4 | -1.88 | -28.5280728376 | 6.59 | 7.48 | 4.6009 | 108157 | 5.82597875 | CS |
| 12 | -0.3 | -5.9880239521 | 5.01 | 7.48 | 4.3734 | 52869 | 5.61038596 | CS |
| 26 | 0.23 | 5.13392857143 | 4.48 | 7.48 | 4.25 | 38534 | 5.28570771 | CS |
| 52 | -3.03 | -39.1472868217 | 7.74 | 9.9412 | 4.05 | 47911 | 6.36245568 | CS |
| 156 | -0.59 | -11.1320754717 | 5.3 | 15.25 | 4.05 | 89724 | 7.8373778 | CS |
| 260 | 1.71 | 57 | 3 | 16.04 | 1.37 | 94566 | 7.27009073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 4.95 | -0.11 | -2.17 | 5.2276999 | 5.2276999 | 4.9 | 11499 |
| 1713998100 | 5.0599999 | -0.1 | -1.94 | 5.17 | 5.46 | 5.05 | 15554 |
| 1713911700 | 5.16 | 0.26 | 5.31 | 4.89 | 5.3911 | 4.89 | 16630 |
| 1713825300 | 4.9 | -0.36 | -6.84 | 5.17 | 5.17 | 4.9 | 62107 |
| 1713566100 | 5.26 | -0.18 | -3.31 | 5.3099999 | 5.3099999 | 5.05 | 99267 |
| 1713479700 | 5.44 | -0.83 | -13.24 | 6.32 | 6.32 | 5.33 | 1176746 |
| 1713393300 | 6.2699999 | -1.08 | -14.69 | 7.47 | 7.47 | 6.051 | 83026 |
| 1713306900 | 7.35 | 1.2 | 19.42 | 6.3802 | 7.48 | 6.2699999 | 181641 |
| 1713220500 | 6.155 | -0.37 | -5.60 | 6.63 | 6.77 | 6.115 | 48030 |
| 1712961300 | 6.5199999 | 0.12 | 1.87 | 6.58 | 6.64 | 6.291 | 26368 |
| 1712874900 | 6.4 | 0.27 | 4.40 | 6.6 | 6.7 | 6.18 | 83099 |
| 1712788500 | 6.13 | 0.03 | 0.49 | 6.05 | 6.22 | 6.005 | 10548 |
| 1712702100 | 6.1 | -0.5 | -7.58 | 6.61 | 6.6417 | 6.0599999 | 26627 |
| 1712615700 | 6.6 | -0.2 | -2.94 | 6.88 | 6.88 | 6.5 | 35748 |
| 1712356500 | 6.8 | 0.22 | 3.34 | 6.67 | 6.9162 | 6.67 | 45557 |
| 1712270100 | 6.58 | -0.04 | -0.60 | 6.64 | 6.75 | 6.5032 | 21421 |
| 1712183700 | 6.62 | -0.27 | -3.92 | 6.8 | 6.88 | 6.42 | 37479 |
| 1712097300 | 6.89 | 0.04 | 0.58 | 6.95 | 6.96 | 6.76 | 40159 |
| 1712010900 | 6.85 | 0.38 | 5.87 | 6.59 | 6.93 | 6.54 | 33469 |
| 1711665300 | 6.47 | 0.21 | 3.35 | 6.46 | 6.55 | 6.2272999 | 16000 |
| 1711578900 | 6.26 | -0.03 | -0.48 | 6.38 | 6.7099 | 6.2156 | 33582 |
| 1711492500 | 6.29 | 0.09 | 1.45 | 6.62 | 6.7 | 6.155 | 49346 |
| 1711406100 | 6.2 | 0.36 | 6.16 | 5.85 | 6.2 | 5.75 | 49599 |
| 1711146900 | 5.84 | 0.22 | 3.91 | 5.54 | 6 | 5.51 | 35707 |
| 1711060500 | 5.62 | 0.09 | 1.63 | 5.63 | 5.8599 | 5.5 | 44782 |
| 1710974100 | 5.53 | 0.3 | 5.74 | 5.24 | 5.65 | 5.0900999 | 46985 |
| 1710887700 | 5.23 | 0.09 | 1.75 | 5.17 | 5.345 | 5 | 27998 |
| 1710801300 | 5.14 | 0.1 | 1.98 | 4.89 | 5.35 | 4.89 | 50989 |
| 1710542100 | 5.04 | 0.18 | 3.70 | 4.47 | 5.1928 | 4.47 | 27328 |
| 1710455700 | 4.86 | -0.19 | -3.76 | 5.05 | 5.07 | 4.86 | 9275 |
| 1710369300 | 5.05 | 0.25 | 5.21 | 4.94 | 5.14 | 4.87 | 13043 |
| 1710282900 | 4.8 | -0.11 | -2.24 | 4.96 | 4.97 | 4.7263 | 12779 |
| 1710196500 | 4.91 | 0.16 | 3.37 | 4.71 | 4.9898999 | 4.5199999 | 7621 |
| 1709940900 | 4.75 | 0.03 | 0.64 | 4.66 | 4.8099999 | 4.55 | 8553 |
| 1709854500 | 4.72 | 0.13 | 2.83 | 4.55 | 4.87 | 4.55 | 7250 |
| 1709768100 | 4.59 | -0.13 | -2.75 | 4.67 | 4.7 | 4.53 | 13208 |
| 1709681700 | 4.72 | 0.11 | 2.39 | 4.54 | 4.72 | 4.51 | 25692 |
| 1709595300 | 4.61 | 0.05 | 1.10 | 4.76 | 4.76 | 4.57 | 8255 |
| 1709336100 | 4.5599999 | 0.09 | 2.01 | 4.5199999 | 4.57 | 4.3734 | 50257 |
| 1709249700 | 4.47 | -0.27 | -5.70 | 4.7699999 | 4.8 | 4.47 | 113115 |
| 1709163300 | 4.74 | -0.29 | -5.77 | 5.0199999 | 5.22 | 4.72 | 66185 |
| 1709076900 | 5.03 | -0.05 | -0.98 | 4.98 | 5.16 | 4.93 | 50479 |
| 1708990500 | 5.08 | 0.12 | 2.42 | 4.92 | 5.08 | 4.92 | 22445 |
| 1708731300 | 4.96 | 0 | 0.00 | 4.92 | 5 | 4.92 | 9364 |
| 1708644900 | 4.96 | 0.01 | 0.20 | 4.92 | 5 | 4.92 | 5057 |
| 1708558500 | 4.95 | 0 | 0.00 | 4.93 | 5.09 | 4.93 | 7688 |
| 1708472100 | 4.95 | -0.03 | -0.60 | 4.94 | 5.25 | 4.94 | 77597 |
| 1708126500 | 4.98 | 0.02 | 0.40 | 4.97 | 5.0199999 | 4.9101 | 9298 |
| 1708040100 | 4.96 | -0.07 | -1.39 | 4.9 | 5.03 | 4.9 | 5434 |
| 1707953700 | 5.03 | 0.11 | 2.24 | 4.96 | 5.05 | 4.8731 | 9432 |
| 1707867300 | 4.92 | -0.27 | -5.20 | 5.18 | 5.18 | 4.92 | 14344 |
| 1707780900 | 5.19 | -0.05 | -0.95 | 5.24 | 5.25 | 5.1499 | 14528 |
| 1707521700 | 5.24 | -0.01 | -0.19 | 5.12 | 5.2499 | 5.12 | 6106 |
| 1707435300 | 5.25 | 0.05 | 0.96 | 5.09 | 5.25 | 5.0008 | 19684 |
| 1707348900 | 5.2 | 0.01 | 0.19 | 5.13 | 5.2 | 5.0601 | 6910 |
| 1707262500 | 5.19 | 0.13 | 2.57 | 5 | 5.19 | 4.9999 | 8532 |
| 1707176100 | 5.0599999 | -0.02 | -0.39 | 5.08 | 5.08 | 5 | 18588 |
| 1706916900 | 5.08 | 0.07 | 1.40 | 5.01 | 5.11 | 5 | 8388 |
| 1706830500 | 5.01 | 0.16 | 3.30 | 4.83 | 5.12 | 4.83 | 25466 |
| 1706744100 | 4.85 | 0.09 | 1.78 | 4.7 | 4.8899 | 4.5372 | 14457 |
| 1706657700 | 4.765 | -0.02 | -0.31 | 4.78 | 4.85 | 4.51 | 33436 |
| 1706571300 | 4.78 | -0.16 | -3.24 | 4.94 | 4.99 | 4.73 | 24247 |
| 1706312100 | 4.94 | 0.01 | 0.20 | 4.93 | 5 | 4.8913 | 5099 |
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
