We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.426124197 | 4.67 | 4.91 | 4.45 | 7811545 | 4.69060339 | CS |
| 4 | -1.3 | -22.3752151463 | 5.81 | 5.86 | 4.45 | 8163590 | 4.91761919 | CS |
| 12 | -0.16 | -3.426124197 | 4.67 | 5.86 | 4.0645 | 9855561 | 5.08112464 | CS |
| 26 | 0.18 | 4.15704387991 | 4.33 | 5.86 | 3.58 | 8517096 | 4.637013 | CS |
| 52 | -0.39 | -7.95918367347 | 4.9 | 5.86 | 3.54 | 8194968 | 4.59813307 | CS |
| 156 | -16.49 | -78.5238095238 | 21 | 22.815 | 3.54 | 7344907 | 8.56450154 | CS |
| 260 | -14.27 | -75.9850905218 | 18.78 | 22.815 | 3.54 | 6907094 | 10.54211185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.48 | 0.01 | 0.22 | 4.46 | 4.6 | 4.46 | 5240917 |
| 1714084800 | 4.47 | -0.39 | -8.02 | 4.76 | 4.765 | 4.45 | 6457729 |
| 1713998400 | 4.86 | -0.04 | -0.82 | 4.83 | 4.91 | 4.775 | 5901446 |
| 1713912000 | 4.9 | 0.35 | 7.69 | 4.53 | 4.91 | 4.53 | 9933579 |
| 1713825600 | 4.55 | -0.1 | -2.15 | 4.65 | 4.69 | 4.48 | 9744312 |
| 1713566400 | 4.65 | -0.08 | -1.69 | 4.67 | 4.75 | 4.6 | 7020658 |
| 1713480000 | 4.73 | 0.02 | 0.42 | 4.76 | 4.8099999 | 4.665 | 6660493 |
| 1713393600 | 4.71 | 0.03 | 0.64 | 4.75 | 4.75 | 4.61 | 7730180 |
| 1713307200 | 4.68 | -0.01 | -0.21 | 4.6449999 | 4.8 | 4.63 | 12266673 |
| 1713220800 | 4.69 | -0.16 | -3.30 | 4.9 | 4.97 | 4.64 | 8150568 |
| 1712961600 | 4.85 | -0.21 | -4.15 | 4.99 | 5.03 | 4.8 | 5752952 |
| 1712875200 | 5.0599999 | 0.04 | 0.80 | 5.05 | 5.12 | 4.96 | 5171735 |
| 1712788800 | 5.0199999 | -0.14 | -2.71 | 4.945 | 5.14 | 4.905 | 5367783 |
| 1712702400 | 5.16 | 0.04 | 0.78 | 5.14 | 5.25 | 5.1 | 5948457 |
| 1712616000 | 5.12 | -0.01 | -0.19 | 5.17 | 5.39 | 5.12 | 8540311 |
| 1712356800 | 5.13 | 0.16 | 3.22 | 4.93 | 5.16 | 4.925 | 6134795 |
| 1712270400 | 4.97 | -0.2 | -3.87 | 5.26 | 5.35 | 4.96 | 14544778 |
| 1712184000 | 5.17 | 0.05 | 0.98 | 5.09 | 5.17 | 5.0199999 | 6055044 |
| 1712097600 | 5.12 | -0.62 | -10.80 | 5.58 | 5.65 | 5.015 | 17227629 |
| 1712011200 | 5.74 | -0.06 | -1.03 | 5.8099999 | 5.86 | 5.71 | 6499086 |
| 1711665600 | 5.8 | 0.2 | 3.57 | 5.64 | 5.86 | 5.64 | 5942990 |
| 1711579200 | 5.6 | 0.24 | 4.48 | 5.44 | 5.6 | 5.4075 | 5572798 |
| 1711492800 | 5.36 | 0 | 0.00 | 5.41 | 5.46 | 5.32 | 5489378 |
| 1711406400 | 5.36 | 0.24 | 4.69 | 5.19 | 5.39 | 5.1801 | 4873118 |
| 1711147200 | 5.12 | -0.16 | -3.03 | 5.23 | 5.2699999 | 5.09 | 6718169 |
| 1711060800 | 5.28 | -0.16 | -2.94 | 5.47 | 5.475 | 5.26 | 8469346 |
| 1710974400 | 5.44 | 0.06 | 1.12 | 5.35 | 5.48 | 5.29 | 8601068 |
| 1710888000 | 5.38 | -0.25 | -4.44 | 5.57 | 5.66 | 5.35 | 10494913 |
| 1710801600 | 5.63 | -0.05 | -0.88 | 5.61 | 5.705 | 5.47 | 8658200 |
| 1710542400 | 5.68 | 0.36 | 6.77 | 5.2699999 | 5.79 | 5.2699999 | 78646391 |
| 1710456000 | 5.32 | -0.02 | -0.37 | 5.3 | 5.33 | 5.13 | 8394919 |
| 1710369600 | 5.34 | 0.07 | 1.33 | 5.26 | 5.36 | 5.205 | 6571263 |
| 1710283200 | 5.2699999 | -0.09 | -1.68 | 5.29 | 5.3 | 5.16 | 8166598 |
| 1710196800 | 5.36 | -0.23 | -4.11 | 5.5599999 | 5.58 | 5.35 | 5906521 |
| 1709941200 | 5.59 | 0.02 | 0.36 | 5.66 | 5.71 | 5.51 | 7338312 |
| 1709854800 | 5.57 | 0.1 | 1.83 | 5.48 | 5.67 | 5.47 | 10731551 |
| 1709768400 | 5.47 | -0.01 | -0.18 | 5.48 | 5.5385 | 5.38 | 9260685 |
| 1709682000 | 5.48 | 0.07 | 1.29 | 5.35 | 5.6 | 5.3 | 9589001 |
| 1709595600 | 5.41 | -0.04 | -0.73 | 5.43 | 5.51 | 5.325 | 8112975 |
| 1709336400 | 5.45 | 0.05 | 0.93 | 5.43 | 5.5199999 | 5.33 | 12724336 |
| 1709250000 | 5.4 | 0.17 | 3.25 | 5.3 | 5.43 | 5.2325 | 10906837 |
| 1709163600 | 5.23 | 0.09 | 1.75 | 5.04 | 5.28 | 4.99 | 6343756 |
| 1709077200 | 5.14 | 0.28 | 5.76 | 4.94 | 5.16 | 4.92 | 8737462 |
| 1708990800 | 4.86 | 0.05 | 1.04 | 4.8099999 | 4.9175 | 4.71 | 10391132 |
| 1708731600 | 4.8099999 | 0.17 | 3.66 | 4.85 | 4.88 | 4.64 | 12348817 |
| 1708645200 | 4.64 | 0.06 | 1.31 | 4.58 | 4.78 | 4.54 | 10966521 |
| 1708558800 | 4.58 | 0.04 | 0.88 | 4.5599999 | 4.61 | 4.455 | 8151508 |
| 1708472400 | 4.54 | 0.26 | 6.07 | 4.2 | 4.55 | 4.16 | 13409981 |
| 1708126800 | 4.28 | -0.06 | -1.38 | 4.26 | 4.3875 | 4.1849999 | 10101281 |
| 1708040400 | 4.34 | -0.38 | -8.05 | 4.6 | 4.92 | 4.0645 | 18204658 |
| 1707954000 | 4.72 | 0.2 | 4.42 | 4.61 | 4.7699999 | 4.545 | 9243777 |
| 1707867600 | 4.5199999 | -0.34 | -7.00 | 4.61 | 4.62 | 4.43 | 9186032 |
| 1707781200 | 4.86 | 0.26 | 5.65 | 4.66 | 4.9 | 4.65 | 9014164 |
| 1707522000 | 4.6 | 0.04 | 0.88 | 4.62 | 4.67 | 4.51 | 7247128 |
| 1707435600 | 4.5599999 | 0.16 | 3.64 | 4.42 | 4.65 | 4.41 | 7355812 |
| 1707349200 | 4.4 | -0.1 | -2.22 | 4.46 | 4.465 | 4.26 | 8532473 |
| 1707262800 | 4.5 | 0.07 | 1.58 | 4.41 | 4.5354 | 4.3099999 | 9091338 |
| 1707176400 | 4.43 | -0.33 | -6.93 | 4.68 | 4.68 | 4.42 | 7695408 |
| 1706917200 | 4.76 | 0.02 | 0.42 | 4.67 | 4.82 | 4.59 | 9323739 |
| 1706830800 | 4.74 | 0.24 | 5.33 | 4.5199999 | 4.75 | 4.43 | 6520442 |
| 1706744400 | 4.5 | -0.12 | -2.60 | 4.59 | 4.7 | 4.495 | 8550843 |
| 1706658000 | 4.62 | -0.01 | -0.22 | 4.6 | 4.68 | 4.54 | 6292854 |
| 1706571600 | 4.63 | 0.05 | 1.09 | 4.55 | 4.66 | 4.5 | 6360680 |
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
