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 | 0.42 | 8.34990059642 | 5.03 | 5.5 | 5 | 130377 | 5.30491731 | CS |
| 4 | 0.07 | 1.30111524164 | 5.38 | 5.53 | 4.84 | 144317 | 5.24861869 | CS |
| 12 | 1.02 | 23.0248306998 | 4.43 | 5.75 | 4.34 | 173465 | 5.02586146 | CS |
| 26 | 1.75 | 47.2972972973 | 3.7 | 5.75 | 3.51 | 145627 | 4.68734137 | CS |
| 52 | 1.09 | 25 | 4.36 | 5.75 | 3.51 | 108360 | 4.5754997 | CS |
| 156 | -2.67 | -32.881773399 | 8.12 | 8.74 | 3.4 | 86309 | 5.46439278 | CS |
| 260 | -7.92 | -59.2370979806 | 13.37 | 14.75 | 3.4 | 102346 | 7.60137439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 5.45 | 0.16 | 3.02 | 5.34 | 5.45 | 5.34 | 54477 |
| 1714084800 | 5.29 | -0.08 | -1.49 | 5.32 | 5.36 | 5.24 | 87695 |
| 1713998400 | 5.37 | -0.08 | -1.47 | 5.45 | 5.479 | 5.36 | 87250 |
| 1713912000 | 5.45 | 0.31 | 6.03 | 5.22 | 5.5 | 5.21 | 276526 |
| 1713825600 | 5.14 | 0.11 | 2.19 | 5.0199999 | 5.17 | 5.0199999 | 96430 |
| 1713566400 | 5.03 | 0.02 | 0.40 | 5.03 | 5.095 | 5 | 103982 |
| 1713480000 | 5.01 | -0.01 | -0.20 | 5.07 | 5.08 | 5 | 72495 |
| 1713393600 | 5.0199999 | 0.18 | 3.72 | 4.86 | 5.065 | 4.86 | 133649 |
| 1713307200 | 4.84 | -0.19 | -3.78 | 5.0199999 | 5.0599 | 4.84 | 173144 |
| 1713220800 | 5.03 | -0.07 | -1.37 | 5.09 | 5.09 | 5.01 | 146010 |
| 1712961600 | 5.1 | -0.05 | -0.97 | 5.19 | 5.2 | 5.0199999 | 163448 |
| 1712875200 | 5.15 | -0.07 | -1.34 | 5.24 | 5.2699999 | 5.14 | 102011 |
| 1712788800 | 5.22 | -0.18 | -3.33 | 5.3 | 5.36 | 5.21 | 103871 |
| 1712702400 | 5.4 | 0.05 | 0.93 | 5.41 | 5.45 | 5.38 | 141974 |
| 1712616000 | 5.35 | -0.03 | -0.56 | 5.41 | 5.48 | 5.35 | 177611 |
| 1712356800 | 5.38 | 0.1 | 1.89 | 5.33 | 5.43 | 5.3000999 | 101393 |
| 1712270400 | 5.28 | -0.19 | -3.47 | 5.53 | 5.53 | 5.2699999 | 221980 |
| 1712184000 | 5.47 | 0.05 | 0.92 | 5.45 | 5.5 | 5.42 | 100269 |
| 1712097600 | 5.42 | 0.03 | 0.56 | 5.37 | 5.49 | 5.37 | 174019 |
| 1712011200 | 5.39 | -0.02 | -0.37 | 5.38 | 5.51 | 5.2701 | 278260 |
| 1711665600 | 5.41 | -0.26 | -4.59 | 5.71 | 5.71 | 5.3099999 | 416704 |
| 1711579200 | 5.67 | 0.15 | 2.72 | 5.57 | 5.75 | 5.5692 | 405667 |
| 1711492800 | 5.5199999 | 0.11 | 2.03 | 5.41 | 5.59 | 5.41 | 260853 |
| 1711406400 | 5.41 | 0.04 | 0.74 | 5.38 | 5.45 | 5.38 | 115801 |
| 1711147200 | 5.37 | 0.1 | 1.90 | 5.3 | 5.45 | 5.3 | 191291 |
| 1711060800 | 5.2699999 | -0.04 | -0.75 | 5.36 | 5.42 | 5.24 | 214616 |
| 1710974400 | 5.3099999 | 0.07 | 1.34 | 5.26 | 5.33 | 5.25 | 249116 |
| 1710888000 | 5.24 | 0.09 | 1.75 | 5.13 | 5.24 | 5.13 | 104975 |
| 1710801600 | 5.15 | -0.02 | -0.39 | 5.19 | 5.2099 | 5.12 | 125251 |
| 1710542400 | 5.17 | 0.06 | 1.17 | 5.12 | 5.24 | 5.08 | 257325 |
| 1710456000 | 5.11 | -0.02 | -0.39 | 5.16 | 5.17 | 5.08 | 293722 |
| 1710369600 | 5.13 | 0.13 | 2.60 | 5.01 | 5.16 | 4.9494999 | 193116 |
| 1710283200 | 5 | 0.1 | 2.04 | 4.9 | 5.03 | 4.8955 | 110069 |
| 1710196800 | 4.9 | 0.02 | 0.41 | 4.89 | 4.949 | 4.88 | 100175 |
| 1709941200 | 4.88 | 0.03 | 0.62 | 4.83 | 4.9499 | 4.8201 | 149072 |
| 1709854800 | 4.85 | -0.2 | -3.96 | 5.08 | 5.12 | 4.85 | 194302 |
| 1709768400 | 5.05 | 0.08 | 1.61 | 5.01 | 5.112 | 5 | 336175 |
| 1709682000 | 4.97 | 0.03 | 0.61 | 4.94 | 5.01 | 4.91 | 136216 |
| 1709595600 | 4.94 | 0.13 | 2.70 | 4.82 | 4.95 | 4.82 | 145059 |
| 1709336400 | 4.8099999 | 0 | 0.00 | 4.8 | 4.86 | 4.76 | 155274 |
| 1709250000 | 4.8099999 | 0.11 | 2.34 | 4.7 | 4.88 | 4.67 | 239418 |
| 1709163600 | 4.7 | 0.07 | 1.51 | 4.65 | 4.71 | 4.6086 | 147986 |
| 1709077200 | 4.63 | 0.02 | 0.43 | 4.64 | 4.66 | 4.5701 | 97697 |
| 1708990800 | 4.61 | -0.03 | -0.65 | 4.65 | 4.66 | 4.6 | 113839 |
| 1708731600 | 4.64 | 0.07 | 1.53 | 4.6 | 4.64 | 4.5599999 | 75286 |
| 1708645200 | 4.57 | -0.03 | -0.65 | 4.62 | 4.64 | 4.57 | 101804 |
| 1708558800 | 4.6 | 0.1 | 2.22 | 4.51 | 4.6 | 4.4806 | 163528 |
| 1708472400 | 4.5 | 0.05 | 1.12 | 4.42 | 4.51 | 4.42 | 98613 |
| 1708126800 | 4.45 | -0.07 | -1.55 | 4.5199999 | 4.5199999 | 4.44 | 85980 |
| 1708040400 | 4.5199999 | 0.05 | 1.12 | 4.47 | 4.5199999 | 4.43 | 119743 |
| 1707954000 | 4.47 | 0.04 | 0.90 | 4.42 | 4.4741 | 4.42 | 116172 |
| 1707867600 | 4.43 | -0.01 | -0.23 | 4.43 | 4.44 | 4.38 | 169927 |
| 1707781200 | 4.44 | -0.16 | -3.48 | 4.62 | 4.6275 | 4.44 | 238977 |
| 1707522000 | 4.6 | -0.12 | -2.54 | 4.65 | 4.6899 | 4.57 | 244027 |
| 1707435600 | 4.72 | 0.16 | 3.51 | 4.6 | 4.76 | 4.5301 | 594870 |
| 1707349200 | 4.5599999 | 0.02 | 0.44 | 4.53 | 4.57 | 4.525 | 99098 |
| 1707262800 | 4.54 | 0.17 | 3.89 | 4.4 | 4.55 | 4.37 | 184389 |
| 1707176400 | 4.37 | -0.01 | -0.23 | 4.34 | 4.4 | 4.34 | 107363 |
| 1706917200 | 4.38 | -0.05 | -1.13 | 4.43 | 4.43 | 4.35 | 165429 |
| 1706830800 | 4.43 | 0.04 | 0.91 | 4.45 | 4.45 | 4.4 | 123422 |
| 1706744400 | 4.39 | -0.01 | -0.23 | 4.42 | 4.45 | 4.38 | 173713 |
| 1706658000 | 4.4 | -0.01 | -0.23 | 4.43 | 4.44 | 4.38 | 153822 |
| 1706571600 | 4.41 | 0.03 | 0.68 | 4.39 | 4.43 | 4.39 | 132522 |
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
