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 | 0.08 | 1.77777777778 | 4.5 | 4.79 | 4.2001 | 23738 | 4.46693478 | CS |
| 4 | -0.245 | -5.07772020725 | 4.825 | 6.217 | 3.865 | 226000 | 4.62582338 | CS |
| 12 | -0.385 | -7.75427995972 | 4.965 | 7.2225 | 3.5275 | 561292 | 5.25121618 | CS |
| 26 | -1.92 | -29.5384615385 | 6.5 | 8.775 | 3.5275 | 558561 | 5.54095303 | CS |
| 52 | -17.92 | -79.6444444444 | 22.5 | 47 | 3.5275 | 663104 | 11.93146392 | CS |
| 156 | -182.92 | -97.5573333333 | 187.5 | 362.5 | 3.5275 | 349269 | 78.86670648 | CS |
| 260 | -182.92 | -97.5573333333 | 187.5 | 362.5 | 3.5275 | 349269 | 78.86670648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.53 | 0.12 | 2.65 | 4.39 | 4.54 | 4.34 | 6924 |
| 1714084500 | 4.413 | -0.15 | -3.22 | 4.45 | 4.6 | 4.413 | 3503 |
| 1713998100 | 4.5599999 | -0.01 | -0.22 | 4.61 | 4.6899 | 4.4807 | 14442 |
| 1713911700 | 4.57 | 0.21 | 4.82 | 4.43 | 4.79 | 4.35 | 40195 |
| 1713825300 | 4.36 | 0.03 | 0.69 | 4.5 | 4.5 | 4.2001 | 53626 |
| 1713566100 | 4.33 | -0.33 | -7.08 | 4.64 | 4.71 | 4.252 | 29905 |
| 1713479700 | 4.66 | -0.14 | -2.92 | 4.73 | 4.95 | 4.6 | 42233 |
| 1713393300 | 4.8 | 0.15 | 3.22 | 4.69 | 4.9586 | 4.375 | 121996 |
| 1713306900 | 4.6501 | 0.23 | 5.21 | 4.44 | 4.89 | 4.44 | 92626 |
| 1713220500 | 4.42 | -0.27 | -5.69 | 4.72 | 4.8 | 4.42 | 95422 |
| 1712961300 | 4.6865 | -0.14 | -2.87 | 4.8099999 | 5.0374 | 4.57 | 82758 |
| 1712874900 | 4.825 | 0.13 | 2.66 | 4.71 | 5.07 | 4.61 | 72575 |
| 1712788500 | 4.7 | -0.24 | -4.86 | 4.86 | 4.9199 | 4.55 | 56306 |
| 1712702100 | 4.94 | -0.45 | -8.35 | 5.78 | 5.95 | 4.772 | 249918 |
| 1712615700 | 5.39 | 0.39 | 7.80 | 4.8099999 | 6.217 | 4.75 | 276357 |
| 1712356500 | 4.9999 | 0.47 | 10.50 | 4.15 | 5.35 | 4.15 | 136897 |
| 1712270100 | 4.5249999 | 0.02 | 0.56 | 4.2875 | 5.125 | 4.2875 | 46681 |
| 1712183700 | 4.5 | -0.1 | -2.12 | 4.635 | 4.6825 | 3.865 | 69047 |
| 1712097300 | 4.5975 | 0 | 0.11 | 4.5 | 4.745 | 4.275 | 5473 |
| 1712010900 | 4.5925 | -0.1 | -2.03 | 4.825 | 4.85 | 4.5 | 4277 |
| 1711665300 | 4.6875 | -0.08 | -1.57 | 4.975 | 5.125 | 4.6875 | 4934 |
| 1711578900 | 4.7625 | -0.19 | -3.79 | 4.96 | 5.1725 | 4.75 | 5379 |
| 1711492500 | 4.95 | 0.38 | 8.30 | 4.65 | 5.0874999 | 4.4574999 | 10693 |
| 1711406100 | 4.5706999 | -0.11 | -2.28 | 4.495 | 4.9425 | 4.19 | 31679 |
| 1711146900 | 4.6774999 | -0.17 | -3.56 | 4.7524999 | 5 | 4.65 | 7234 |
| 1711060500 | 4.85 | -0.07 | -1.32 | 4.9375 | 5.25 | 4.515 | 8529 |
| 1710974100 | 4.915 | -0.36 | -6.82 | 5.375 | 5.375 | 4.88 | 6874 |
| 1710887700 | 5.2749999 | 0.35 | 7.11 | 4.99 | 5.46 | 4.875 | 10954 |
| 1710801300 | 4.925 | -0.13 | -2.48 | 5.05 | 5.0825 | 4.8125 | 5466 |
| 1710542100 | 5.05 | 0.55 | 12.22 | 4.6 | 5.125 | 4.5025 | 15885 |
| 1710455700 | 4.5 | 0.03 | 0.56 | 4.65 | 4.65 | 4.2575 | 11005 |
| 1710369300 | 4.475 | 0.1 | 2.29 | 4.725 | 4.745 | 4.38 | 6201 |
| 1710282900 | 4.375 | -0.08 | -1.69 | 4.7074999 | 4.745 | 4.26 | 10270 |
| 1710196500 | 4.45 | -0.15 | -3.26 | 4.6 | 4.745 | 4.3075 | 9106 |
| 1709940900 | 4.6 | 0.01 | 0.27 | 4.725 | 4.7425 | 4.375 | 4896 |
| 1709854500 | 4.5875 | -0.06 | -1.18 | 4.75 | 4.75 | 4.25 | 21737 |
| 1709768100 | 4.6425 | -0.17 | -3.43 | 4.55 | 4.9974999 | 4.44 | 12107 |
| 1709681700 | 4.8075 | 0.1 | 2.18 | 4.595 | 5.1224999 | 4.42825 | 13480 |
| 1709595300 | 4.705 | -0.41 | -7.97 | 5.3 | 5.375 | 4.375 | 48767 |
| 1709336100 | 5.1125 | -0.33 | -5.98 | 5.2749999 | 5.475 | 5.0924999 | 25257 |
| 1709249700 | 5.4375 | 0.01 | 0.28 | 5.315 | 5.8724999 | 5.055 | 67468 |
| 1709163300 | 5.4225 | 0.4 | 7.91 | 5.2299999 | 5.425 | 5 | 54440 |
| 1709076900 | 5.025 | 0.3 | 6.41 | 4.625 | 5.24 | 4.29 | 55015 |
| 1708990500 | 4.7225 | 0.1 | 2.11 | 4.625 | 5.25 | 4.1525 | 37047 |
| 1708731300 | 4.625 | -0.06 | -1.23 | 4.4675 | 4.7175 | 4.25 | 24835 |
| 1708644900 | 4.6825 | -1.96 | -29.45 | 5.125 | 5.125 | 4.5074999 | 81005 |
| 1708558500 | 6.6375 | 1.56 | 30.76 | 5.1775 | 7.2225 | 4.78 | 344461 |
| 1708472100 | 5.07625 | 0.6 | 13.50 | 4.5 | 5.415 | 4.225 | 14571 |
| 1708126500 | 4.4725 | 0 | 0.00 | 4.4725 | 4.695 | 4.1825 | 13610 |
| 1708040100 | 4.4725 | 0.3 | 7.19 | 4.2474999 | 4.5 | 4.175 | 7400 |
| 1707953700 | 4.1724999 | 0.21 | 5.24 | 4.05 | 4.3 | 3.8125 | 9527 |
| 1707867300 | 3.964875 | -0.29 | -6.71 | 4.1525 | 4.375 | 3.5275 | 51205 |
| 1707780900 | 4.25 | -0.65 | -13.29 | 4.75 | 4.9025 | 4.05 | 54388 |
| 1707521700 | 4.90125 | -0.05 | -0.93 | 4.9325 | 4.9974999 | 4.825 | 5647 |
| 1707435300 | 4.947475 | -0.03 | -0.55 | 4.5375 | 4.975 | 4.5325 | 4684 |
| 1707348900 | 4.975 | -0.05 | -1.00 | 4.9275 | 5 | 4.755 | 2155 |
| 1707262500 | 5.025 | -0.1 | -1.95 | 5.0825 | 5.125 | 4.685 | 8168 |
| 1707176100 | 5.125 | 0.16 | 3.22 | 4.965 | 5.1499999 | 4.5 | 15056 |
| 1706916900 | 4.965 | 0.49 | 10.95 | 4.4574999 | 5 | 4.25 | 28569 |
| 1706830500 | 4.475 | -0.12 | -2.66 | 4.3549999 | 4.595 | 4.1274999 | 31557 |
| 1706744100 | 4.5975 | -0.9 | -16.37 | 4.74 | 5 | 4.3 | 362913 |
| 1706657700 | 5.4975 | 0.6 | 12.14 | 5.0125 | 5.875 | 4.72 | 62817 |
| 1706571300 | 4.9025 | -0.09 | -1.75 | 5.0675 | 5.0675 | 4.8225 | 3711 |
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
