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 | 0.02 | 0.396825396825 | 5.04 | 5.33 | 4.86 | 8713586 | 5.00125334 | CS |
| 4 | 0.11 | 2.22222222222 | 4.95 | 5.34 | 4.56 | 10298975 | 4.88931546 | CS |
| 12 | 0.37 | 7.88912579957 | 4.69 | 5.34 | 4.46 | 8495803 | 4.92479732 | CS |
| 26 | -1.58 | -23.7951807229 | 6.64 | 7.71 | 4.46 | 8016431 | 5.39082176 | CS |
| 52 | -4.97 | -49.5513459621 | 10.03 | 10.54 | 4.46 | 6303186 | 6.49813269 | CS |
| 156 | -2.55 | -33.5085413929 | 7.61 | 13.46 | 4.46 | 5488467 | 8.70922047 | CS |
| 260 | 0.83 | 19.621749409 | 4.23 | 13.46 | 2.65 | 7394681 | 7.82983312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 5.12 | 0.15 | 3.02 | 4.98 | 5.33 | 4.97 | 9611199 |
| 1752100800 | 4.97 | 0.03 | 0.61 | 4.93 | 5.01 | 4.86 | 6678593 |
| 1752014400 | 4.94 | -0.02 | -0.40 | 4.98 | 5.055 | 4.91 | 8335973 |
| 1751928000 | 4.96 | -0.13 | -2.55 | 5.04 | 5.14 | 4.95 | 10228580 |
| 1751576640 | 5.09 | 0 | 0.00 | 5.12 | 5.14 | 5.04 | 7215772 |
| 1751496000 | 5.09 | 0.18 | 3.67 | 4.94 | 5.1 | 4.865 | 12331101 |
| 1751409600 | 4.91 | 0.26 | 5.59 | 4.64 | 5.08 | 4.63 | 13944356 |
| 1751323200 | 4.65 | 0.04 | 0.87 | 4.61 | 4.66 | 4.6 | 6918535 |
| 1751064000 | 4.61 | 0.01 | 0.22 | 4.61 | 4.68 | 4.5599999 | 9641249 |
| 1750977600 | 4.6 | -0.04 | -0.86 | 4.65 | 4.69 | 4.59 | 6432492 |
| 1750891200 | 4.64 | -0.07 | -1.49 | 4.71 | 4.71 | 4.62 | 6316328 |
| 1750804800 | 4.71 | -0.11 | -2.28 | 4.9 | 4.9 | 4.695 | 6630655 |
| 1750718400 | 4.82 | 0.05 | 1.05 | 4.73 | 4.84 | 4.69 | 8274258 |
| 1750459200 | 4.7699999 | -0.02 | -0.42 | 4.82 | 4.85 | 4.74 | 9430824 |
| 1750286400 | 4.79 | -0.15 | -3.04 | 4.915 | 4.95 | 4.79 | 10167917 |
| 1750200000 | 4.94 | -0.11 | -2.18 | 4.98 | 5.05 | 4.8099999 | 16761531 |
| 1750113600 | 5.05 | 0.32 | 6.77 | 4.8099999 | 5.34 | 4.78 | 26652366 |
| 1749854400 | 4.73 | -0.3 | -5.96 | 4.95 | 5.0193 | 4.73 | 9809824 |
| 1749768000 | 5.03 | -0.04 | -0.79 | 5 | 5.09 | 4.99 | 10130326 |
| 1749681600 | 5.07 | -0.07 | -1.36 | 5.17 | 5.2699999 | 5.07 | 7843468 |
| 1749595200 | 5.14 | 0.13 | 2.59 | 5.03 | 5.21 | 5.0199999 | 8363097 |
| 1749508800 | 5.01 | -0.01 | -0.20 | 5.08 | 5.12 | 4.96 | 8522493 |
| 1749249600 | 5.0199999 | 0.13 | 2.66 | 4.97 | 5.03 | 4.9 | 8114465 |
| 1749163200 | 4.89 | -0.09 | -1.81 | 4.98 | 5.0199999 | 4.87 | 5970456 |
| 1749076800 | 4.98 | 0.01 | 0.20 | 4.99 | 5.05 | 4.955 | 5365272 |
| 1748990400 | 4.97 | 0.1 | 2.05 | 4.85 | 5 | 4.74 | 6605879 |
| 1748904000 | 4.87 | -0.06 | -1.22 | 4.89 | 4.9 | 4.79 | 7022294 |
| 1748644800 | 4.93 | -0.06 | -1.20 | 4.94 | 4.985 | 4.88 | 8172223 |
| 1748558400 | 4.99 | 0.22 | 4.61 | 4.83 | 5 | 4.8015 | 5761383 |
| 1748472000 | 4.7699999 | -0.1 | -2.05 | 4.89 | 4.9 | 4.76 | 4762211 |
| 1748385600 | 4.87 | 0.09 | 1.88 | 4.85 | 4.9 | 4.815 | 9504181 |
| 1748040000 | 4.78 | -0.15 | -3.04 | 4.8099999 | 4.83 | 4.67 | 12290181 |
| 1747953600 | 4.93 | 0.07 | 1.44 | 4.83 | 4.97 | 4.795 | 8906516 |
| 1747867200 | 4.86 | -0.19 | -3.76 | 4.99 | 5 | 4.85 | 7080802 |
| 1747780800 | 5.05 | 0.02 | 0.40 | 5.05 | 5.175 | 5 | 6557332 |
| 1747694400 | 5.03 | -0.02 | -0.40 | 4.98 | 5.05 | 4.955 | 6333426 |
| 1747435200 | 5.05 | 0.02 | 0.40 | 5.01 | 5.07 | 4.98 | 4856891 |
| 1747348800 | 5.03 | -0.03 | -0.59 | 5.04 | 5.07 | 4.965 | 6681560 |
| 1747262400 | 5.0599999 | -0.02 | -0.39 | 5.07 | 5.13 | 5.03 | 8243637 |
| 1747176000 | 5.08 | 0.07 | 1.40 | 5 | 5.09 | 4.94 | 9493909 |
| 1747089600 | 5.01 | 0.32 | 6.82 | 4.9 | 5.095 | 4.9 | 11510576 |
| 1746830400 | 4.69 | -0.13 | -2.70 | 4.79 | 4.885 | 4.66 | 8329237 |
| 1746744000 | 4.82 | 0.25 | 5.47 | 4.61 | 4.89 | 4.58 | 11128736 |
| 1746657600 | 4.57 | -0.6 | -11.61 | 4.7 | 4.89 | 4.46 | 18425590 |
| 1746571200 | 5.17 | 0.01 | 0.19 | 5.09 | 5.22 | 5.09 | 7622571 |
| 1746484800 | 5.16 | -0.01 | -0.19 | 5.15 | 5.22 | 5.12 | 5567937 |
| 1746225600 | 5.17 | 0.15 | 2.99 | 5.13 | 5.22 | 5.045 | 7411228 |
| 1746139200 | 5.0199999 | -0.03 | -0.59 | 5.05 | 5.085 | 4.95 | 6432951 |
| 1746052800 | 5.05 | 0.03 | 0.60 | 4.96 | 5.0599999 | 4.915 | 6209109 |
| 1745966400 | 5.0199999 | 0.04 | 0.80 | 4.95 | 5.05 | 4.9301 | 4174927 |
| 1745880000 | 4.98 | 0.01 | 0.20 | 4.97 | 5.05 | 4.92 | 5874360 |
| 1745620800 | 4.97 | -0.07 | -1.39 | 5.03 | 5.03 | 4.92 | 5509712 |
| 1745534400 | 5.04 | 0.11 | 2.23 | 4.93 | 5.04 | 4.845 | 9351177 |
| 1745448000 | 4.93 | 0.11 | 2.28 | 5 | 5.13 | 4.865 | 7593005 |
| 1745361600 | 4.82 | 0.04 | 0.84 | 4.78 | 4.84 | 4.72 | 4428953 |
| 1745275200 | 4.78 | 0.05 | 1.06 | 4.69 | 4.79 | 4.625 | 4231370 |
| 1744929600 | 4.73 | 0.06 | 1.28 | 4.65 | 4.74 | 4.5599999 | 8759712 |
| 1744843200 | 4.67 | -0.08 | -1.68 | 4.74 | 4.79 | 4.57 | 8543127 |
| 1744756800 | 4.75 | -0.44 | -8.48 | 5 | 5.04 | 4.67 | 16153423 |
| 1744670400 | 5.19 | -0.01 | -0.19 | 5.28 | 5.34 | 5.12 | 8187805 |
| 1744411200 | 5.2 | 0.06 | 1.17 | 5.0199999 | 5.2 | 4.93 | 7197458 |
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
