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 | 0.01 | 0.221729490022 | 4.51 | 4.855 | 4.44 | 113312 | 4.67394268 | CS |
| 4 | -0.76 | -14.3939393939 | 5.28 | 5.5 | 4.42 | 154147 | 4.86334476 | CS |
| 12 | -0.92 | -16.9117647059 | 5.44 | 6.75 | 4.42 | 170886 | 5.34608589 | CS |
| 26 | -0.12 | -2.58620689655 | 4.64 | 6.75 | 3.96 | 136442 | 5.19419984 | CS |
| 52 | 0.88 | 24.1758241758 | 3.64 | 6.75 | 2.68 | 177070 | 4.84727879 | CS |
| 156 | 0.69 | 18.0156657963 | 3.83 | 7.55 | 2.12 | 244537 | 4.31347655 | CS |
| 260 | -7.1 | -61.1015490534 | 11.62 | 13.38 | 2 | 316871 | 5.03524891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.5199999 | -0.07 | -1.53 | 4.6 | 4.6281 | 4.47 | 96997 |
| 1714084800 | 4.59 | -0.07 | -1.50 | 4.61 | 4.6399 | 4.5409 | 66650 |
| 1713998400 | 4.66 | -0.13 | -2.71 | 4.76 | 4.825 | 4.57 | 92218 |
| 1713912000 | 4.79 | 0.17 | 3.68 | 4.62 | 4.855 | 4.5599999 | 161238 |
| 1713825600 | 4.62 | -0.01 | -0.22 | 4.6 | 4.75 | 4.57 | 100250 |
| 1713566400 | 4.63 | 0.12 | 2.66 | 4.51 | 4.65 | 4.44 | 146203 |
| 1713480000 | 4.51 | -0.08 | -1.74 | 4.61 | 4.63 | 4.5 | 129869 |
| 1713393600 | 4.59 | -0.04 | -0.86 | 4.71 | 4.7431 | 4.42 | 216085 |
| 1713307200 | 4.63 | 0.05 | 1.09 | 4.63 | 4.6599 | 4.42 | 318555 |
| 1713220800 | 4.58 | -0.2 | -4.18 | 4.88 | 4.95 | 4.47 | 291160 |
| 1712961600 | 4.78 | -0.06 | -1.24 | 4.8099999 | 4.9 | 4.6 | 249973 |
| 1712875200 | 4.84 | -0.23 | -4.54 | 5.08 | 5.1 | 4.8099999 | 170257 |
| 1712788800 | 5.07 | -0.09 | -1.74 | 5.0599999 | 5.15 | 4.96 | 132899 |
| 1712702400 | 5.16 | -0.1 | -1.90 | 5.25 | 5.28 | 5.1 | 79338 |
| 1712616000 | 5.26 | 0.12 | 2.33 | 5.15 | 5.36 | 5.11 | 95754 |
| 1712356800 | 5.14 | -0.12 | -2.28 | 5.2699999 | 5.2699999 | 5.1 | 85447 |
| 1712270400 | 5.26 | -0.11 | -2.05 | 5.44 | 5.44 | 5.22 | 105582 |
| 1712184000 | 5.37 | 0.13 | 2.48 | 5.2 | 5.39 | 5.186 | 145749 |
| 1712097600 | 5.24 | -0.18 | -3.32 | 5.45 | 5.45 | 5.18 | 136567 |
| 1712011200 | 5.42 | 0.11 | 2.07 | 5.28 | 5.5 | 5.24 | 205007 |
| 1711665600 | 5.3099999 | 0.04 | 0.76 | 5.29 | 5.36 | 5.18 | 180493 |
| 1711579200 | 5.2699999 | -0.13 | -2.41 | 5.46 | 5.5 | 5.23 | 211161 |
| 1711492800 | 5.4 | 0.08 | 1.50 | 5.37 | 5.47 | 5.29 | 74489 |
| 1711406400 | 5.32 | -0.13 | -2.39 | 5.45 | 5.5 | 5.3099999 | 92015 |
| 1711147200 | 5.45 | 0.16 | 3.02 | 5.2699999 | 5.46 | 5.23 | 135122 |
| 1711060800 | 5.29 | 0.25 | 4.96 | 5.12 | 5.42 | 5.08 | 285439 |
| 1710974400 | 5.04 | -0.06 | -1.18 | 5.11 | 5.17 | 5 | 367935 |
| 1710888000 | 5.1 | 0.1 | 2.00 | 5 | 5.22 | 5 | 125564 |
| 1710801600 | 5 | -0.08 | -1.57 | 5.0599999 | 5.23 | 5 | 132774 |
| 1710542400 | 5.08 | 0.22 | 4.53 | 4.85 | 5.12 | 4.85 | 286483 |
| 1710456000 | 4.86 | -0.07 | -1.42 | 4.86 | 4.9848 | 4.7699999 | 101759 |
| 1710369600 | 4.93 | -0.13 | -2.57 | 5.07 | 5.1599 | 4.89 | 75651 |
| 1710283200 | 5.0599999 | 0.01 | 0.20 | 5.08 | 5.17 | 4.99 | 172873 |
| 1710196800 | 5.05 | -0.2 | -3.81 | 5.2 | 5.22 | 4.8532 | 283460 |
| 1709941200 | 5.25 | -0.09 | -1.69 | 5.35 | 5.45 | 5.24 | 64881 |
| 1709854800 | 5.34 | 0.01 | 0.19 | 5.33 | 5.37 | 5.2009999 | 97622 |
| 1709768400 | 5.33 | -0.03 | -0.56 | 5.44 | 5.4898999 | 5.18 | 169761 |
| 1709682000 | 5.36 | -0.27 | -4.80 | 5.59 | 5.6075 | 5.1509 | 261509 |
| 1709595600 | 5.63 | -0.23 | -3.92 | 5.89 | 5.94 | 5.59 | 168457 |
| 1709336400 | 5.86 | -0.13 | -2.17 | 5.99 | 6.04 | 5.8 | 134862 |
| 1709250000 | 5.99 | 0.06 | 1.01 | 6.12 | 6.12 | 5.88 | 161825 |
| 1709163600 | 5.93 | -0.1 | -1.66 | 6.01 | 6.14 | 5.7731 | 224412 |
| 1709077200 | 6.03 | 0.74 | 13.99 | 5.51 | 6.19 | 5.35 | 562206 |
| 1708990800 | 5.29 | -0.05 | -0.94 | 5.28 | 5.47 | 5.24 | 163120 |
| 1708731600 | 5.34 | -0.13 | -2.38 | 5.5599999 | 5.5599999 | 5.22 | 97168 |
| 1708645200 | 5.47 | -0.41 | -6.97 | 5.86 | 5.88 | 5.21 | 239294 |
| 1708558800 | 5.88 | -0.6 | -9.26 | 6.7 | 6.75 | 5.82 | 219898 |
| 1708472400 | 6.48 | -0.02 | -0.31 | 6.34 | 6.6 | 6.09 | 301590 |
| 1708126800 | 6.5 | 1.02 | 18.61 | 5.67 | 6.585 | 5.4347 | 465786 |
| 1708040400 | 5.48 | -0.1 | -1.79 | 5.59 | 5.67 | 5.29 | 139646 |
| 1707954000 | 5.58 | 0.31 | 5.88 | 5.37 | 5.63 | 5.1688 | 131812 |
| 1707867600 | 5.2699999 | -0.44 | -7.71 | 5.51 | 5.595 | 5.23 | 149865 |
| 1707781200 | 5.71 | 0.08 | 1.42 | 5.65 | 5.95 | 5.65 | 212439 |
| 1707522000 | 5.63 | 0.18 | 3.30 | 5.45 | 5.7 | 5.41 | 130259 |
| 1707435600 | 5.45 | 0.27 | 5.21 | 5.17 | 5.53 | 5.12 | 67203 |
| 1707349200 | 5.18 | -0.16 | -3.00 | 5.37 | 5.43 | 5.15 | 84173 |
| 1707262800 | 5.34 | -0.08 | -1.48 | 5.39 | 5.48 | 5.26 | 47711 |
| 1707176400 | 5.42 | -0.13 | -2.34 | 5.53 | 5.53 | 5.3949999 | 69728 |
| 1706917200 | 5.55 | 0 | 0.00 | 5.44 | 5.59 | 5.42 | 92167 |
| 1706830800 | 5.55 | 0.09 | 1.65 | 5.49 | 5.7 | 5.49 | 90422 |
| 1706744400 | 5.46 | -0.3 | -5.21 | 5.7699999 | 5.7699999 | 5.45 | 72284 |
| 1706658000 | 5.76 | 0.07 | 1.23 | 5.74 | 5.7699999 | 5.63 | 65090 |
| 1706571600 | 5.69 | -0.03 | -0.52 | 5.73 | 5.73 | 5.53 | 46301 |
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
