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 | -0.03 | -0.54347826087 | 5.52 | 5.77 | 5.03 | 102174 | 5.41821578 | CS |
| 4 | 0.18 | 3.38983050847 | 5.31 | 6.28 | 5.03 | 155300 | 5.75895889 | CS |
| 12 | -0.6 | -9.85221674877 | 6.09 | 6.28 | 4.85 | 112492 | 5.64210165 | CS |
| 26 | -2.12 | -27.8580814717 | 7.61 | 7.7862 | 4.85 | 92911 | 6.21456589 | CS |
| 52 | -2.5 | -31.2891113892 | 7.99 | 9.5 | 4.85 | 100888 | 7.24403347 | CS |
| 156 | -9.4 | -63.1296171927 | 14.89 | 17.8 | 4.85 | 231010 | 10.06180211 | CS |
| 260 | -2.81 | -33.8554216867 | 8.3 | 17.8 | 3.46 | 259792 | 9.45125886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.49 | -0.13 | -2.31 | 5.65 | 5.71 | 5.39 | 87977 |
| 1721947200 | 5.62 | 0.43 | 8.29 | 5.18 | 5.7699999 | 5.14 | 201916 |
| 1721860800 | 5.19 | 0.06 | 1.17 | 5.104 | 5.3099999 | 5.03 | 61734 |
| 1721774400 | 5.13 | -0.37 | -6.73 | 5.43 | 5.49 | 5.11 | 102586 |
| 1721688000 | 5.5 | 0.17 | 3.19 | 5.33 | 5.5599999 | 5.19 | 92182 |
| 1721428800 | 5.33 | -0.34 | -6.00 | 5.5199999 | 5.625 | 5.32 | 52450 |
| 1721342400 | 5.67 | -0.61 | -9.71 | 6.22 | 6.24 | 5.66 | 128487 |
| 1721256000 | 6.28 | 0.34 | 5.72 | 5.88 | 6.28 | 5.85 | 152128 |
| 1721169600 | 5.94 | 0.12 | 2.06 | 5.95 | 6 | 5.8 | 68387 |
| 1721083200 | 5.82 | -0.12 | -2.02 | 6.0199999 | 6.0199999 | 5.8 | 67865 |
| 1720824000 | 5.94 | -0.07 | -1.16 | 6.04 | 6.05 | 5.91 | 57690 |
| 1720737600 | 6.01 | 0.47 | 8.48 | 5.63 | 6.0199999 | 5.63 | 104935 |
| 1720651200 | 5.54 | 0.02 | 0.36 | 5.6 | 5.6 | 5.3305999 | 40171 |
| 1720564800 | 5.5199999 | 0.03 | 0.55 | 5.44 | 5.63 | 5.373 | 44061 |
| 1720478400 | 5.49 | -0.08 | -1.44 | 5.54 | 5.69 | 5.47 | 59379 |
| 1720219200 | 5.57 | -0.16 | -2.79 | 5.75 | 5.8099999 | 5.17 | 285018 |
| 1720040640 | 5.73 | 0.22 | 3.99 | 5.43 | 5.7699999 | 5.35 | 108203 |
| 1719960000 | 5.51 | -0.05 | -0.90 | 5.65 | 5.65 | 5.19 | 140281 |
| 1719873600 | 5.5599999 | -0.47 | -7.79 | 5.99 | 6.03 | 5.3 | 299077 |
| 1719614400 | 6.03 | 0.7 | 13.13 | 5.3099999 | 6.08 | 5.2758 | 884156 |
| 1719528000 | 5.33 | 0.43 | 8.78 | 4.96 | 5.43 | 4.85 | 213186 |
| 1719441600 | 4.9 | -0.08 | -1.61 | 4.96 | 4.9992 | 4.9 | 87903 |
| 1719355200 | 4.98 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.96 | 59690 |
| 1719268800 | 5.0199999 | 0.02 | 0.40 | 4.97 | 5.12 | 4.95 | 74981 |
| 1719009600 | 5 | -0.08 | -1.57 | 5.07 | 5.08 | 5 | 130423 |
| 1718923200 | 5.08 | 0.02 | 0.40 | 5.09 | 5.15 | 5.01 | 77799 |
| 1718750400 | 5.0599999 | -0.25 | -4.71 | 5.29 | 5.29 | 5.05 | 102895 |
| 1718664000 | 5.3099999 | 0.15 | 2.91 | 5.16 | 5.33 | 5.12 | 115779 |
| 1718404800 | 5.16 | -0.07 | -1.34 | 5.2 | 5.23 | 5.1 | 85738 |
| 1718318400 | 5.23 | -0.21 | -3.86 | 5.41 | 5.41 | 5.2 | 106487 |
| 1718232000 | 5.44 | 0.34 | 6.67 | 5.28 | 5.54 | 5.26 | 102044 |
| 1718145600 | 5.1 | -0.1 | -1.92 | 5.13 | 5.1614 | 4.9 | 158173 |
| 1718059200 | 5.2 | -0.42 | -7.47 | 5.54 | 5.54 | 5.1 | 195629 |
| 1717800000 | 5.62 | -0.18 | -3.10 | 5.328 | 5.68 | 5.28 | 156141 |
| 1717713600 | 5.8 | 0.08 | 1.40 | 5.67 | 5.96 | 5.67 | 206249 |
| 1717627200 | 5.72 | 0.12 | 2.14 | 5.64 | 5.73 | 5.55 | 91542 |
| 1717540800 | 5.6 | -0.12 | -2.10 | 5.68 | 5.86 | 5.5 | 238730 |
| 1717454400 | 5.72 | -0.05 | -0.87 | 5.83 | 5.88 | 5.67 | 74877 |
| 1717195200 | 5.7699999 | 0 | 0.00 | 5.78 | 5.8099999 | 5.69 | 109716 |
| 1717108800 | 5.7699999 | 0.06 | 1.05 | 5.72 | 5.83 | 5.7 | 82626 |
| 1717022400 | 5.71 | -0.05 | -0.87 | 5.74 | 5.82 | 5.7 | 96590 |
| 1716936000 | 5.76 | -0.07 | -1.20 | 5.85 | 5.87 | 5.75 | 56097 |
| 1716590400 | 5.83 | 0.03 | 0.52 | 5.83 | 5.87 | 5.7699999 | 37887 |
| 1716504000 | 5.8 | 0.03 | 0.52 | 5.7699999 | 5.8099999 | 5.75 | 56305 |
| 1716417600 | 5.7699999 | -0.19 | -3.19 | 5.98 | 6 | 5.76 | 43944 |
| 1716331200 | 5.96 | 0.07 | 1.19 | 5.86 | 5.99 | 5.79 | 48186 |
| 1716244800 | 5.89 | -0.18 | -2.97 | 6.2 | 6.2 | 5.85 | 73383 |
| 1715985600 | 6.07 | -0.16 | -2.57 | 6.21 | 6.21 | 6.04 | 39190 |
| 1715899200 | 6.23 | 0.02 | 0.32 | 6.22 | 6.26 | 6.1 | 68149 |
| 1715812800 | 6.21 | 0.02 | 0.32 | 6.25 | 6.25 | 6.14 | 53454 |
| 1715726400 | 6.19 | 0.27 | 4.56 | 6 | 6.2525 | 5.92 | 84076 |
| 1715640000 | 5.92 | -0.12 | -1.99 | 6.16 | 6.16 | 5.91 | 47468 |
| 1715380800 | 6.04 | -0.07 | -1.15 | 6.12 | 6.24 | 5.95 | 53173 |
| 1715294400 | 6.11 | 0.17 | 2.86 | 6 | 6.14 | 5.88 | 90655 |
| 1715208000 | 5.94 | 0.06 | 1.02 | 5.83 | 5.97 | 5.83 | 37647 |
| 1715121600 | 5.88 | -0.1 | -1.67 | 5.95 | 6.0599999 | 5.88 | 42098 |
| 1715035200 | 5.98 | 0.01 | 0.17 | 6.0199999 | 6.065 | 5.95 | 35869 |
| 1714776000 | 5.97 | -0.01 | -0.17 | 6.09 | 6.09 | 5.9 | 26559 |
| 1714689600 | 5.98 | 0.12 | 2.05 | 5.91 | 6.025 | 5.87 | 34500 |
| 1714603200 | 5.86 | -0.21 | -3.46 | 6.08 | 6.09 | 5.86 | 54621 |
| 1714516800 | 6.07 | 0.12 | 2.02 | 5.92 | 6.1 | 5.89 | 69727 |
| 1714430400 | 5.95 | -0.06 | -1.00 | 6.03 | 6.09 | 5.9 | 25030 |
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
