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 | -0.26 | -4.93358633776 | 5.27 | 5.285 | 5.015 | 346116 | 5.18974455 | CS |
| 4 | 0.19 | 3.94190871369 | 4.82 | 5.375 | 4.695 | 482024 | 5.00501472 | CS |
| 12 | 0.59 | 13.3484162896 | 4.42 | 5.41 | 4.375 | 472362 | 4.95789502 | CS |
| 26 | 0.35 | 7.51072961373 | 4.66 | 5.995 | 3.94 | 522411 | 4.94273791 | CS |
| 52 | -0.99 | -16.5 | 6 | 6.56 | 3.94 | 568137 | 4.9808827 | CS |
| 156 | 0.65 | 14.9082568807 | 4.36 | 6.73 | 3.43 | 552808 | 4.96671404 | CS |
| 260 | -21.99 | -81.4444444444 | 27 | 40.48 | 3.43 | 622254 | 7.48737781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 5.01 | -0.17 | -3.28 | 5.17 | 5.17 | 4.96 | 459588 |
| 1752187200 | 5.18 | -0.05 | -0.96 | 5.25 | 5.2699999 | 5.155 | 341089 |
| 1752100800 | 5.23 | 0.05 | 0.97 | 5.19 | 5.245 | 5.16 | 448935 |
| 1752014400 | 5.18 | 0.03 | 0.58 | 5.15 | 5.205 | 5.15 | 295913 |
| 1751928000 | 5.15 | -0.17 | -3.20 | 5.2699999 | 5.285 | 5.135 | 298526 |
| 1751576640 | 5.32 | 0.24 | 4.72 | 5.11 | 5.375 | 5.11 | 429715 |
| 1751496000 | 5.08 | 0.01 | 0.20 | 5.1 | 5.13 | 5.0199999 | 597775 |
| 1751409600 | 5.07 | 0.08 | 1.60 | 5.01 | 5.115 | 4.99 | 490795 |
| 1751323200 | 4.99 | 0.02 | 0.40 | 5.03 | 5.075 | 4.98 | 360931 |
| 1751064000 | 4.97 | 0.04 | 0.81 | 4.95 | 5.03 | 4.8912 | 350086 |
| 1750977600 | 4.93 | 0.04 | 0.82 | 4.89 | 4.95 | 4.82 | 585612 |
| 1750891200 | 4.89 | -0.18 | -3.55 | 5.09 | 5.1 | 4.875 | 676656 |
| 1750804800 | 5.07 | 0.1 | 2.01 | 5 | 5.07 | 4.965 | 511821 |
| 1750718400 | 4.97 | 0.02 | 0.40 | 4.93 | 5.045 | 4.85 | 456966 |
| 1750459200 | 4.95 | -0.01 | -0.20 | 5 | 5.12 | 4.93 | 740281 |
| 1750286400 | 4.96 | 0.11 | 2.27 | 4.85 | 4.995 | 4.82 | 612349 |
| 1750200000 | 4.85 | -0.01 | -0.21 | 4.83 | 4.945 | 4.83 | 382676 |
| 1750113600 | 4.86 | 0.15 | 3.18 | 4.74 | 4.86 | 4.71 | 702565 |
| 1749854400 | 4.71 | -0.19 | -3.88 | 4.82 | 4.865 | 4.695 | 393738 |
| 1749768000 | 4.9 | -0.12 | -2.39 | 4.99 | 5.0199999 | 4.89 | 555482 |
| 1749681600 | 5.0199999 | -0.08 | -1.57 | 5.11 | 5.17 | 4.99 | 438664 |
| 1749595200 | 5.1 | -0.07 | -1.35 | 5.2 | 5.2 | 5.1 | 341542 |
| 1749508800 | 5.17 | 0.04 | 0.78 | 5.14 | 5.215 | 5.08 | 911138 |
| 1749249600 | 5.13 | 0 | 0.00 | 5.17 | 5.2699999 | 5.085 | 994601 |
| 1749163200 | 5.13 | 0.03 | 0.59 | 5.14 | 5.285 | 5.105 | 627439 |
| 1749076800 | 5.1 | 0.02 | 0.39 | 5.05 | 5.17 | 5.05 | 425379 |
| 1748990400 | 5.08 | 0.07 | 1.40 | 5.03 | 5.09 | 5.01 | 347993 |
| 1748904000 | 5.01 | 0 | 0.00 | 4.99 | 5.11 | 4.965 | 559872 |
| 1748644800 | 5.01 | 0.01 | 0.20 | 4.99 | 5.09 | 4.97 | 523263 |
| 1748558400 | 5 | 0.03 | 0.60 | 5 | 5.13 | 4.97 | 513801 |
| 1748472000 | 4.97 | -0.02 | -0.40 | 4.99 | 5.04 | 4.92 | 373786 |
| 1748385600 | 4.99 | 0.14 | 2.89 | 4.87 | 5.025 | 4.87 | 728678 |
| 1748040000 | 4.85 | -0.15 | -3.00 | 4.93 | 5 | 4.84 | 553866 |
| 1747953600 | 5 | 0.1 | 2.04 | 4.9 | 5.03 | 4.87 | 388325 |
| 1747867200 | 4.9 | -0.17 | -3.35 | 4.92 | 5.05 | 4.88 | 1045281 |
| 1747780800 | 5.07 | 0.07 | 1.40 | 5 | 5.1849999 | 4.99 | 506323 |
| 1747694400 | 5 | 0.06 | 1.21 | 4.84 | 5.1 | 4.84 | 570194 |
| 1747435200 | 4.94 | -0.08 | -1.59 | 4.85 | 5.03 | 4.785 | 553185 |
| 1747348800 | 5.0199999 | -0.31 | -5.82 | 5.29 | 5.41 | 5 | 436092 |
| 1747262400 | 5.33 | 0.39 | 7.89 | 4.63 | 5.34 | 4.63 | 959377 |
| 1747176000 | 4.94 | 0.1 | 2.07 | 4.83 | 4.95 | 4.8005 | 588728 |
| 1747089600 | 4.84 | 0.02 | 0.41 | 4.95 | 4.95 | 4.73 | 465260 |
| 1746830400 | 4.82 | 0.01 | 0.21 | 4.82 | 4.8999 | 4.805 | 223389 |
| 1746744000 | 4.8099999 | 0.08 | 1.69 | 4.7699999 | 4.87 | 4.75 | 255406 |
| 1746657600 | 4.73 | 0.09 | 1.94 | 4.71 | 4.755 | 4.67 | 230227 |
| 1746571200 | 4.64 | -0.02 | -0.43 | 4.59 | 4.6849999 | 4.58 | 210487 |
| 1746484800 | 4.66 | 0.01 | 0.22 | 4.61 | 4.72 | 4.54 | 356014 |
| 1746225600 | 4.65 | 0.04 | 0.87 | 4.68 | 4.72 | 4.615 | 340766 |
| 1746139200 | 4.61 | 0.02 | 0.44 | 4.61 | 4.66 | 4.555 | 469362 |
| 1746052800 | 4.59 | -0.06 | -1.29 | 4.54 | 4.62 | 4.5 | 309005 |
| 1745966400 | 4.65 | 0.04 | 0.87 | 4.57 | 4.68 | 4.57 | 308218 |
| 1745880000 | 4.61 | -0.06 | -1.28 | 4.65 | 4.705 | 4.59 | 311758 |
| 1745620800 | 4.67 | -0.01 | -0.21 | 4.65 | 4.745 | 4.601 | 271769 |
| 1745534400 | 4.68 | 0.15 | 3.31 | 4.57 | 4.7 | 4.57 | 280570 |
| 1745448000 | 4.53 | 0.02 | 0.44 | 4.58 | 4.68 | 4.53 | 261207 |
| 1745361600 | 4.51 | 0.11 | 2.50 | 4.44 | 4.545 | 4.43 | 244177 |
| 1745275200 | 4.4 | -0.06 | -1.35 | 4.42 | 4.5199999 | 4.375 | 285957 |
| 1744929600 | 4.46 | 0.03 | 0.68 | 4.42 | 4.525 | 4.399 | 332633 |
| 1744843200 | 4.43 | 0.01 | 0.23 | 4.4 | 4.515 | 4.38 | 313372 |
| 1744756800 | 4.42 | 0.01 | 0.23 | 4.4 | 4.475 | 4.3949999 | 307297 |
| 1744670400 | 4.41 | 0.01 | 0.23 | 4.49 | 4.51 | 4.36 | 341150 |
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
