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 | -0.245 | -4.71153846154 | 5.2 | 5.22 | 4.63 | 5910879 | 4.93243323 | CS |
| 4 | 0.205 | 4.31578947368 | 4.75 | 5.925 | 4.63 | 8429459 | 5.22593275 | CS |
| 12 | 0.075 | 1.5368852459 | 4.88 | 5.925 | 3.85005 | 6893936 | 4.74180944 | CS |
| 26 | 0.035 | 0.711382113821 | 4.92 | 5.925 | 3.85005 | 6382235 | 4.78959918 | CS |
| 52 | -3.825 | -43.5649202733 | 8.78 | 9.88 | 3.85005 | 5231752 | 5.53098727 | CS |
| 156 | -14.605 | -74.6676891616 | 19.56 | 20.64 | 3.85005 | 4026942 | 9.74937951 | CS |
| 260 | -5.485 | -52.5383141762 | 10.44 | 20.68 | 3.5 | 3743437 | 10.23509505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 4.85 | -0.03 | -0.61 | 4.72 | 4.88 | 4.63 | 6665234 |
| 1713998400 | 4.88 | 0.03 | 0.62 | 4.7699999 | 4.89 | 4.73 | 4190211 |
| 1713912000 | 4.85 | -0.13 | -2.61 | 4.7699999 | 4.9 | 4.75 | 6939947 |
| 1713825600 | 4.98 | -0.14 | -2.73 | 4.93 | 5.025 | 4.83 | 6174094 |
| 1713566400 | 5.12 | -0.2 | -3.76 | 5.2 | 5.22 | 5.11 | 5584911 |
| 1713480000 | 5.32 | -0.1 | -1.85 | 5.39 | 5.44 | 5.2699999 | 6570785 |
| 1713393600 | 5.42 | 0.22 | 4.23 | 5.43 | 5.5593 | 5.37 | 7664035 |
| 1713307200 | 5.2 | -0.12 | -2.26 | 5.19 | 5.26 | 5.1 | 7449630 |
| 1713220800 | 5.32 | -0.12 | -2.21 | 5.46 | 5.46 | 5.275 | 8744429 |
| 1712961600 | 5.44 | -0.11 | -1.98 | 5.75 | 5.85 | 5.39 | 12000279 |
| 1712875200 | 5.55 | 0.17 | 3.16 | 5.5 | 5.57 | 5.32 | 8015279 |
| 1712788800 | 5.38 | -0.3 | -5.28 | 5.39 | 5.6184 | 5.37 | 11544411 |
| 1712702400 | 5.68 | 0.17 | 3.09 | 5.7699999 | 5.925 | 5.4 | 12700320 |
| 1712616000 | 5.51 | 0.33 | 6.37 | 5.36 | 5.57 | 5.33 | 14066199 |
| 1712356800 | 5.18 | 0.08 | 1.57 | 5.04 | 5.195 | 5.01 | 6274554 |
| 1712270400 | 5.1 | 0.07 | 1.39 | 5.07 | 5.3099999 | 5 | 10850565 |
| 1712184000 | 5.03 | 0.21 | 4.36 | 4.76 | 5.04 | 4.75 | 9050323 |
| 1712097600 | 4.82 | 0.15 | 3.21 | 4.7699999 | 4.9 | 4.76 | 9158338 |
| 1712011200 | 4.67 | -0.04 | -0.85 | 4.75 | 4.86 | 4.65 | 6516170 |
| 1711665600 | 4.71 | 0.22 | 4.90 | 4.51 | 4.73 | 4.51 | 7790359 |
| 1711579200 | 4.49 | 0.02 | 0.45 | 4.39 | 4.5199999 | 4.34 | 5040231 |
| 1711492800 | 4.47 | -0.1 | -2.19 | 4.65 | 4.68 | 4.47 | 4387617 |
| 1711406400 | 4.57 | 0.02 | 0.44 | 4.62 | 4.72 | 4.5599999 | 5892139 |
| 1711147200 | 4.55 | -0.07 | -1.52 | 4.69 | 4.7 | 4.525 | 8185498 |
| 1711060800 | 4.62 | 0.08 | 1.76 | 4.66 | 4.765 | 4.585 | 13073561 |
| 1710974400 | 4.54 | 0.4 | 9.66 | 4.08 | 4.54 | 4.07 | 10882274 |
| 1710888000 | 4.14 | -0.03 | -0.72 | 4.09 | 4.17 | 4.039 | 8637751 |
| 1710801600 | 4.17 | -0.35 | -7.74 | 4.32 | 4.335 | 4.165 | 13649827 |
| 1710542400 | 4.5199999 | -0.04 | -0.88 | 4.59 | 4.66 | 4.51 | 7370094 |
| 1710456000 | 4.5599999 | -0.19 | -4.00 | 4.64 | 4.6449999 | 4.49 | 6142029 |
| 1710369600 | 4.75 | 0.28 | 6.26 | 4.61 | 4.82 | 4.585 | 6344214 |
| 1710283200 | 4.47 | -0.1 | -2.19 | 4.45 | 4.53 | 4.375 | 3764203 |
| 1710196800 | 4.57 | -0.07 | -1.51 | 4.5 | 4.6479 | 4.45 | 5000212 |
| 1709941200 | 4.64 | 0.08 | 1.75 | 4.59 | 4.715 | 4.54 | 5540416 |
| 1709854800 | 4.5599999 | 0.11 | 2.47 | 4.41 | 4.58 | 4.355 | 7453688 |
| 1709768400 | 4.45 | 0.52 | 13.23 | 4.11 | 4.5 | 4.1 | 13532682 |
| 1709682000 | 3.93 | -0.37 | -8.60 | 3.97 | 4.025 | 3.85005 | 12064740 |
| 1709595600 | 4.3 | 0.06 | 1.42 | 4.17 | 4.3 | 4.1 | 5536022 |
| 1709336400 | 4.24 | 0.12 | 2.91 | 4.17 | 4.2699999 | 4.13 | 4512820 |
| 1709250000 | 4.12 | 0.09 | 2.23 | 4.22 | 4.24 | 4.05 | 4740288 |
| 1709163600 | 4.03 | -0.18 | -4.28 | 4.13 | 4.16 | 4.01 | 4988305 |
| 1709077200 | 4.21 | 0.01 | 0.24 | 4.26 | 4.29 | 4.2 | 3023554 |
| 1708990800 | 4.2 | -0.1 | -2.33 | 4.25 | 4.28 | 4.17 | 3061926 |
| 1708731600 | 4.3 | 0.06 | 1.42 | 4.22 | 4.3 | 4.14 | 4550959 |
| 1708645200 | 4.24 | -0.04 | -0.93 | 4.33 | 4.36 | 4.24 | 3764568 |
| 1708558800 | 4.28 | -0.32 | -6.96 | 4.33 | 4.35 | 4.24 | 5651141 |
| 1708472400 | 4.6 | -0.06 | -1.29 | 4.55 | 4.61 | 4.48 | 5151500 |
| 1708126800 | 4.66 | 0.11 | 2.42 | 4.53 | 4.695 | 4.51 | 4249580 |
| 1708040400 | 4.55 | 0.14 | 3.17 | 4.55 | 4.6899 | 4.505 | 3801393 |
| 1707954000 | 4.41 | 0.23 | 5.50 | 4.2699999 | 4.43 | 4.26 | 5508615 |
| 1707867600 | 4.18 | -0.2 | -4.57 | 4.23 | 4.24 | 4.12 | 5878401 |
| 1707781200 | 4.38 | 0.1 | 2.34 | 4.28 | 4.4349999 | 4.25 | 4114507 |
| 1707522000 | 4.28 | -0.07 | -1.61 | 4.24 | 4.295 | 4.18 | 5736966 |
| 1707435600 | 4.35 | -0.11 | -2.47 | 4.4 | 4.415 | 4.32 | 4199792 |
| 1707349200 | 4.46 | -0.32 | -6.69 | 4.6 | 4.61 | 4.42 | 6121569 |
| 1707262800 | 4.78 | 0.13 | 2.80 | 4.74 | 4.82 | 4.72 | 2919301 |
| 1707176400 | 4.65 | -0.18 | -3.73 | 4.69 | 4.7178 | 4.58 | 3021005 |
| 1706917200 | 4.83 | -0.25 | -4.92 | 4.88 | 4.93 | 4.745 | 4404838 |
| 1706830800 | 5.08 | 0.24 | 4.96 | 4.89 | 5.08 | 4.86 | 3957225 |
| 1706744400 | 4.84 | 0.01 | 0.21 | 4.88 | 5.0599999 | 4.82 | 4197355 |
| 1706658000 | 4.83 | -0.11 | -2.23 | 4.97 | 4.98 | 4.795 | 3151866 |
| 1706571600 | 4.94 | 0.1 | 2.07 | 4.87 | 4.97 | 4.795 | 3284008 |
| 1706312400 | 4.84 | 0.07 | 1.47 | 4.85 | 4.93 | 4.79 | 3920432 |
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
