We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 5.89390962672 | 5.09 | 5.58 | 4.8601 | 80062 | 5.14972581 | CS |
| 4 | 0.1 | 1.89035916824 | 5.29 | 5.89 | 4.83 | 57497 | 5.24263224 | CS |
| 12 | -0.71 | -11.6393442623 | 6.1 | 6.895 | 4.81 | 48567 | 5.46358093 | CS |
| 26 | -2.18 | -28.7978863937 | 7.57 | 8 | 4.81 | 52118 | 6.39080787 | CS |
| 52 | -2.11 | -28.1333333333 | 7.5 | 11.05 | 4.81 | 70310 | 8.12926484 | CS |
| 156 | -5.55 | -50.731261426 | 10.94 | 13.34 | 4.81 | 90867 | 8.25610793 | CS |
| 260 | -5.55 | -50.731261426 | 10.94 | 13.34 | 4.81 | 90867 | 8.25610793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 5.39 | -0.06 | -1.10 | 5.42 | 5.45 | 5.35 | 31786 |
| 1714430400 | 5.45 | 0.09 | 1.68 | 5.38 | 5.58 | 5.38 | 54202 |
| 1714171200 | 5.36 | 0.35 | 6.99 | 5.07 | 5.55 | 5 | 102959 |
| 1714084800 | 5.01 | 0.05 | 1.01 | 4.92 | 5.04 | 4.91 | 66110 |
| 1713998400 | 4.96 | -0.08 | -1.59 | 5 | 5.0199999 | 4.8601 | 115773 |
| 1713912000 | 5.04 | -0.11 | -2.14 | 5.09 | 5.1999 | 4.9 | 61268 |
| 1713825600 | 5.15 | -0.15 | -2.83 | 5.2699999 | 5.2699999 | 5 | 45175 |
| 1713566400 | 5.3 | 0.02 | 0.38 | 5.25 | 5.33 | 5.19 | 56304 |
| 1713480000 | 5.28 | 0.1 | 1.93 | 5.17 | 5.32 | 5.17 | 32829 |
| 1713393600 | 5.18 | 0.06 | 1.17 | 5.12 | 5.2899 | 4.9901 | 23254 |
| 1713307200 | 5.12 | 0.17 | 3.43 | 4.96 | 5.12 | 4.93 | 63381 |
| 1713220800 | 4.95 | -0.18 | -3.51 | 5.29 | 5.29 | 4.83 | 112822 |
| 1712961600 | 5.13 | -0.2 | -3.75 | 5.33 | 5.33 | 5.11 | 26538 |
| 1712875200 | 5.33 | 0.06 | 1.14 | 5.22 | 5.34 | 5.15 | 28269 |
| 1712788800 | 5.2699999 | -0.23 | -4.18 | 5.38 | 5.53 | 5.22 | 69760 |
| 1712702400 | 5.5 | -0.22 | -3.85 | 5.74 | 5.89 | 5.5 | 35411 |
| 1712616000 | 5.72 | 0.32 | 5.93 | 5.37 | 5.8099999 | 5.3 | 101386 |
| 1712356800 | 5.4 | -0.01 | -0.18 | 5.41 | 5.51 | 5.255 | 21763 |
| 1712270400 | 5.41 | -0.11 | -1.99 | 5.55 | 5.57 | 5.35 | 32156 |
| 1712184000 | 5.5199999 | 0.37 | 7.18 | 5.15 | 5.665 | 5.13 | 56140 |
| 1712097600 | 5.15 | -0.14 | -2.65 | 5.29 | 5.29 | 4.99 | 44437 |
| 1712011200 | 5.29 | -0.11 | -2.04 | 5.34 | 5.4 | 5.24 | 33852 |
| 1711665600 | 5.4 | -0.08 | -1.46 | 5.45 | 5.531 | 5.08 | 29632 |
| 1711579200 | 5.48 | 0.52 | 10.48 | 4.99 | 5.48 | 4.99 | 31877 |
| 1711492800 | 4.96 | 0 | 0.00 | 5 | 5.0599999 | 4.8099999 | 33903 |
| 1711406400 | 4.96 | -0.44 | -8.15 | 5.43 | 5.45 | 4.85 | 69374 |
| 1711147200 | 5.4 | -0.15 | -2.70 | 5.53 | 5.55 | 5.36 | 26493 |
| 1711060800 | 5.55 | 0.05 | 0.91 | 5.5 | 5.595 | 5.4246 | 35042 |
| 1710974400 | 5.5 | 0.1 | 1.85 | 5.46 | 5.6 | 5.2803 | 43355 |
| 1710888000 | 5.4 | -0.03 | -0.55 | 5.45 | 5.47 | 5.36 | 33175 |
| 1710801600 | 5.43 | 0 | 0.00 | 5.44 | 5.4999 | 5.39 | 48528 |
| 1710542400 | 5.43 | 0.25 | 4.83 | 5.1 | 5.43 | 5.1 | 229134 |
| 1710456000 | 5.18 | -0.04 | -0.77 | 5.23 | 5.23 | 5.1 | 45505 |
| 1710369600 | 5.22 | -0.08 | -1.51 | 5.29 | 5.4 | 5.1478 | 42593 |
| 1710283200 | 5.3 | 0.09 | 1.73 | 5.23 | 5.39 | 5.22 | 22974 |
| 1710196800 | 5.21 | -0.22 | -4.05 | 5.43 | 5.51 | 5.2 | 21012 |
| 1709941200 | 5.43 | 0.26 | 5.03 | 5.2699999 | 5.44 | 5.26 | 38445 |
| 1709854800 | 5.17 | -0.19 | -3.54 | 5.41 | 5.5721 | 5.12 | 82074 |
| 1709768400 | 5.36 | 0.13 | 2.49 | 5.3 | 5.4 | 5.23 | 32720 |
| 1709682000 | 5.23 | -0.07 | -1.32 | 5.29 | 5.3 | 5.1699 | 40721 |
| 1709595600 | 5.3 | -0.14 | -2.57 | 5.44 | 5.45 | 5.23 | 30070 |
| 1709336400 | 5.44 | -0.11 | -1.98 | 5.47 | 5.55 | 5.3901 | 40886 |
| 1709250000 | 5.55 | -0.02 | -0.36 | 5.67 | 5.78 | 5.5199999 | 47525 |
| 1709163600 | 5.57 | -0.11 | -1.94 | 5.59 | 5.679 | 5.5599999 | 15581 |
| 1709077200 | 5.68 | -0.11 | -1.90 | 5.79 | 5.8899 | 5.66 | 20529 |
| 1708990800 | 5.79 | 0.04 | 0.70 | 5.74 | 6 | 5.7 | 35298 |
| 1708731600 | 5.75 | 0.12 | 2.13 | 5.57 | 5.835 | 5.5641999 | 24155 |
| 1708645200 | 5.63 | -0.2 | -3.43 | 5.84 | 5.93 | 5.5599999 | 48425 |
| 1708558800 | 5.83 | -0.01 | -0.17 | 5.89 | 5.89 | 5.7699999 | 29308 |
| 1708472400 | 5.84 | -0.21 | -3.47 | 6.01 | 6.1 | 5.82 | 40444 |
| 1708126800 | 6.05 | -0.13 | -2.10 | 6.2 | 6.2 | 6.03 | 49152 |
| 1708040400 | 6.18 | -0.24 | -3.74 | 6.34 | 6.38 | 6.08 | 55808 |
| 1707954000 | 6.42 | 0.21 | 3.38 | 6.32 | 6.5 | 6.15 | 32257 |
| 1707867600 | 6.21 | -0.43 | -6.48 | 6.5 | 6.6099 | 5.9639 | 59928 |
| 1707781200 | 6.64 | 0.26 | 4.08 | 6.38 | 6.895 | 6.3411 | 57617 |
| 1707522000 | 6.38 | -0.01 | -0.16 | 6.36 | 6.505 | 6.36 | 27109 |
| 1707435600 | 6.39 | 0.06 | 0.95 | 6.32 | 6.43 | 6.2077 | 30307 |
| 1707349200 | 6.33 | 0.01 | 0.16 | 6.29 | 6.37 | 6.29 | 26707 |
| 1707262800 | 6.32 | 0.21 | 3.44 | 6.1 | 6.37 | 6.1 | 55427 |
| 1707176400 | 6.11 | -0.12 | -1.93 | 6.25 | 6.25 | 6.0599999 | 41517 |
| 1706917200 | 6.23 | 0.35 | 5.95 | 5.86 | 6.26 | 5.86 | 38739 |
| 1706830800 | 5.88 | -0.32 | -5.16 | 6.22 | 6.3381999 | 5.8099999 | 48009 |
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
