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 | 0.33 | 6.30975143403 | 5.23 | 5.58 | 5.08 | 698513 | 5.39080924 | CS |
| 4 | 0.66 | 13.4693877551 | 4.9 | 5.58 | 4.79 | 581851 | 5.11005105 | CS |
| 12 | 1.41 | 33.9759036145 | 4.15 | 5.58 | 3.73 | 388147 | 4.71137932 | CS |
| 26 | 2.16 | 63.5294117647 | 3.4 | 5.58 | 3.23 | 308249 | 4.43906027 | CS |
| 52 | 1.57 | 39.3483709273 | 3.99 | 5.58 | 2.77 | 234465 | 4.03280514 | CS |
| 156 | 3.16 | 131.666666667 | 2.4 | 5.58 | 1.21 | 158582 | 3.53673088 | CS |
| 260 | 2.41 | 76.5079365079 | 3.15 | 5.58 | 1.21 | 155581 | 3.48973058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 5.5599999 | 0.11 | 2.02 | 5.47 | 5.58 | 5.4 | 1029376 |
| 1714081200 | 5.45 | 0.07 | 1.30 | 5.39 | 5.5 | 5.3099999 | 616091 |
| 1713994800 | 5.38 | -0.05 | -0.92 | 5.4 | 5.43 | 5.35 | 325148 |
| 1713908400 | 5.43 | 0.13 | 2.45 | 5.25 | 5.48 | 5.21 | 823248 |
| 1713822000 | 5.3 | -0.08 | -1.49 | 5.16 | 5.3099999 | 5.08 | 581710 |
| 1713562800 | 5.38 | 0.14 | 2.67 | 5.23 | 5.45 | 5.18 | 1146368 |
| 1713476400 | 5.24 | 0.19 | 3.76 | 5.11 | 5.25 | 5.08 | 547312 |
| 1713390000 | 5.05 | 0.17 | 3.48 | 4.94 | 5.1 | 4.92 | 657787 |
| 1713303600 | 4.88 | -0.04 | -0.81 | 4.91 | 4.94 | 4.82 | 364879 |
| 1713217200 | 4.92 | -0.07 | -1.40 | 5.0199999 | 5.0199999 | 4.8 | 417675 |
| 1712958000 | 4.99 | -0.05 | -0.99 | 5.17 | 5.3 | 4.95 | 1131322 |
| 1712871600 | 5.04 | 0.09 | 1.82 | 5.01 | 5.07 | 4.89 | 220987 |
| 1712785200 | 4.95 | 0.02 | 0.41 | 4.9 | 5.0599999 | 4.85 | 231415 |
| 1712698800 | 4.93 | -0.08 | -1.60 | 5.05 | 5.12 | 4.92 | 586002 |
| 1712612400 | 5.01 | 0.1 | 2.04 | 4.94 | 5.05 | 4.91 | 627828 |
| 1712353200 | 4.91 | 0.05 | 1.03 | 4.87 | 4.97 | 4.79 | 415814 |
| 1712266800 | 4.86 | -0.17 | -3.38 | 5.03 | 5.03 | 4.85 | 282445 |
| 1712180400 | 5.03 | 0.12 | 2.44 | 4.91 | 5.04 | 4.88 | 702760 |
| 1712094000 | 4.91 | 0.01 | 0.20 | 4.91 | 5 | 4.83 | 696888 |
| 1712007600 | 4.9 | 0.04 | 0.82 | 4.9 | 4.94 | 4.86 | 679492 |
| 1711662000 | 4.86 | 0.17 | 3.62 | 4.69 | 4.88 | 4.67 | 602930 |
| 1711575600 | 4.69 | 0.16 | 3.53 | 4.55 | 4.69 | 4.54 | 385403 |
| 1711489200 | 4.53 | 0.02 | 0.44 | 4.61 | 4.65 | 4.5199999 | 215262 |
| 1711402800 | 4.51 | 0.06 | 1.35 | 4.5 | 4.59 | 4.5 | 178468 |
| 1711143600 | 4.45 | -0.12 | -2.63 | 4.57 | 4.6 | 4.45 | 192663 |
| 1711057200 | 4.57 | 0.05 | 1.11 | 4.63 | 4.68 | 4.57 | 427113 |
| 1710970800 | 4.5199999 | 0.2 | 4.63 | 4.3099999 | 4.53 | 4.3099999 | 277544 |
| 1710884400 | 4.32 | -0.15 | -3.36 | 4.43 | 4.43 | 4.32 | 181183 |
| 1710798000 | 4.47 | 0.03 | 0.68 | 4.44 | 4.48 | 4.39 | 208255 |
| 1710538800 | 4.44 | -0.05 | -1.11 | 4.49 | 4.49 | 4.39 | 1145898 |
| 1710452400 | 4.49 | -0.01 | -0.22 | 4.44 | 4.55 | 4.4 | 207982 |
| 1710366000 | 4.5 | 0.11 | 2.51 | 4.44 | 4.61 | 4.4 | 372927 |
| 1710279600 | 4.39 | -0.07 | -1.57 | 4.42 | 4.45 | 4.32 | 293741 |
| 1710193200 | 4.46 | -0.09 | -1.98 | 4.5599999 | 4.5599999 | 4.38 | 567162 |
| 1709937600 | 4.55 | 0.28 | 6.56 | 4.28 | 4.59 | 4.28 | 1008989 |
| 1709851200 | 4.2699999 | 0.11 | 2.64 | 4.18 | 4.42 | 4.17 | 473204 |
| 1709764800 | 4.16 | 0.1 | 2.46 | 4.07 | 4.2 | 3.96 | 484778 |
| 1709678400 | 4.0599999 | 0.04 | 1.00 | 4.08 | 4.08 | 3.96 | 289391 |
| 1709592000 | 4.0199999 | 0.08 | 2.03 | 4.0199999 | 4.1 | 3.95 | 379823 |
| 1709332800 | 3.94 | 0.14 | 3.68 | 3.82 | 3.97 | 3.75 | 202159 |
| 1709246400 | 3.8 | 0.05 | 1.33 | 3.84 | 3.84 | 3.75 | 163347 |
| 1709160000 | 3.75 | -0.05 | -1.32 | 3.77 | 3.82 | 3.73 | 85131 |
| 1709073600 | 3.8 | -0.09 | -2.31 | 3.9 | 3.9 | 3.8 | 129514 |
| 1708987200 | 3.89 | -0.06 | -1.52 | 3.91 | 3.91 | 3.84 | 243411 |
| 1708728000 | 3.95 | 0.11 | 2.86 | 3.84 | 4 | 3.75 | 240562 |
| 1708641600 | 3.84 | -0.06 | -1.54 | 3.9 | 3.93 | 3.82 | 133736 |
| 1708555200 | 3.9 | -0.07 | -1.76 | 3.95 | 3.96 | 3.88 | 82831 |
| 1708468800 | 3.97 | -0.01 | -0.25 | 3.99 | 4.03 | 3.88 | 298043 |
| 1708123200 | 3.98 | 0.02 | 0.51 | 3.96 | 4.0199999 | 3.9 | 89780 |
| 1708036800 | 3.96 | 0.08 | 2.06 | 3.93 | 4.0599999 | 3.92 | 191238 |
| 1707950400 | 3.88 | 0.02 | 0.52 | 3.87 | 3.96 | 3.82 | 142358 |
| 1707864000 | 3.86 | -0.2 | -4.93 | 4.0199999 | 4.03 | 3.85 | 218035 |
| 1707777600 | 4.0599999 | 0.07 | 1.75 | 3.99 | 4.09 | 3.96 | 106496 |
| 1707518400 | 3.99 | -0.13 | -3.16 | 4.11 | 4.11 | 3.97 | 152254 |
| 1707432000 | 4.12 | -0.01 | -0.24 | 4.15 | 4.19 | 4.11 | 96644 |
| 1707345600 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1707259200 | 4.13 | -0.04 | -0.96 | 4.2 | 4.2 | 4.11 | 148952 |
| 1707172800 | 4.17 | -0.03 | -0.71 | 4.14 | 4.19 | 4.08 | 195895 |
| 1706913600 | 4.2 | -0.05 | -1.18 | 4.15 | 4.24 | 4.13 | 256132 |
| 1706827200 | 4.25 | 0.09 | 2.16 | 4.16 | 4.28 | 4.14 | 255968 |
| 1706740800 | 4.16 | 0.07 | 1.71 | 4.15 | 4.28 | 4.07 | 326550 |
| 1706654400 | 4.09 | 0.37 | 9.95 | 3.98 | 4.16 | 3.98 | 312018 |
| 1706568000 | 3.72 | -0.16 | -4.12 | 3.92 | 4.03 | 3.72 | 1538752 |
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
