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 | -0.01 | -0.183823529412 | 5.44 | 5.79 | 5.4 | 504513 | 5.63914378 | CS |
| 4 | -0.39 | -6.70103092784 | 5.82 | 5.87 | 5.21 | 483350 | 5.53594371 | CS |
| 12 | 0.64 | 13.3611691023 | 4.79 | 6.06 | 4.31 | 514915 | 5.37241187 | CS |
| 26 | 2.68 | 97.4545454545 | 2.75 | 6.06 | 2.67 | 501366 | 4.64102333 | CS |
| 52 | 2.12 | 64.0483383686 | 3.31 | 6.06 | 2.25 | 672216 | 3.66194421 | CS |
| 156 | 0.13 | 2.45283018868 | 5.3 | 13.09 | 2.25 | 822282 | 6.60276549 | CS |
| 260 | -1.16 | -17.6024279211 | 6.59 | 13.09 | 2.25 | 799579 | 6.56717635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 5.5 | -0.04 | -0.72 | 5.59 | 5.61 | 5.48 | 326254 |
| 1714081200 | 5.54 | -0.13 | -2.29 | 5.5599999 | 5.68 | 5.5199999 | 329879 |
| 1713994800 | 5.67 | 0.05 | 0.89 | 5.63 | 5.79 | 5.62 | 540006 |
| 1713908400 | 5.62 | -0.1 | -1.75 | 5.75 | 5.78 | 5.61 | 458106 |
| 1713822000 | 5.72 | 0.3 | 5.54 | 5.44 | 5.72 | 5.41 | 868319 |
| 1713562800 | 5.42 | 0.03 | 0.56 | 5.44 | 5.48 | 5.37 | 614232 |
| 1713476400 | 5.39 | 0.07 | 1.32 | 5.35 | 5.48 | 5.2699999 | 442043 |
| 1713390000 | 5.32 | -0.07 | -1.30 | 5.46 | 5.48 | 5.3 | 365196 |
| 1713303600 | 5.39 | 0.04 | 0.75 | 5.35 | 5.57 | 5.35 | 384188 |
| 1713217200 | 5.35 | 0.05 | 0.94 | 5.39 | 5.43 | 5.21 | 397646 |
| 1712958000 | 5.3 | -0.23 | -4.16 | 5.48 | 5.5199999 | 5.28 | 576002 |
| 1712871600 | 5.53 | 0.16 | 2.98 | 5.43 | 5.65 | 5.39 | 558276 |
| 1712785200 | 5.37 | -0.23 | -4.11 | 5.5 | 5.6 | 5.35 | 654334 |
| 1712698800 | 5.6 | 0.1 | 1.82 | 5.53 | 5.69 | 5.49 | 418647 |
| 1712612400 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.42 | 668918 |
| 1712353200 | 5.65 | 0.09 | 1.62 | 5.5599999 | 5.72 | 5.53 | 461432 |
| 1712266800 | 5.5599999 | -0.21 | -3.64 | 5.7699999 | 5.7699999 | 5.55 | 383111 |
| 1712180400 | 5.7699999 | -0.07 | -1.20 | 5.8 | 5.87 | 5.76 | 260996 |
| 1712094000 | 5.84 | 0.19 | 3.36 | 5.66 | 5.87 | 5.63 | 510230 |
| 1712007600 | 5.65 | -0.17 | -2.92 | 5.82 | 5.82 | 5.62 | 449180 |
| 1711662000 | 5.82 | 0.05 | 0.87 | 5.8 | 5.99 | 5.8 | 527967 |
| 1711575600 | 5.7699999 | 0.01 | 0.17 | 5.78 | 5.83 | 5.74 | 327604 |
| 1711489200 | 5.76 | 0.12 | 2.13 | 5.68 | 5.7699999 | 5.61 | 392481 |
| 1711402800 | 5.64 | -0.02 | -0.35 | 5.65 | 5.76 | 5.64 | 263294 |
| 1711143600 | 5.66 | -0.11 | -1.91 | 5.8 | 5.8 | 5.66 | 464687 |
| 1711057200 | 5.7699999 | -0.03 | -0.52 | 5.85 | 5.88 | 5.75 | 575778 |
| 1710970800 | 5.8 | -0.05 | -0.85 | 5.86 | 5.93 | 5.65 | 905499 |
| 1710884400 | 5.85 | -0.02 | -0.34 | 5.83 | 5.95 | 5.78 | 375304 |
| 1710798000 | 5.87 | 0.13 | 2.26 | 5.79 | 5.93 | 5.73 | 527094 |
| 1710538800 | 5.74 | -0.26 | -4.33 | 5.99 | 6.01 | 5.72 | 568249 |
| 1710452400 | 6 | 0.11 | 1.87 | 5.99 | 6.0599999 | 5.86 | 941926 |
| 1710366000 | 5.89 | 0.17 | 2.97 | 5.75 | 6.03 | 5.75 | 1139482 |
| 1710279600 | 5.72 | 0.21 | 3.81 | 5.5199999 | 5.72 | 5.49 | 883338 |
| 1710193200 | 5.51 | 0.09 | 1.66 | 5.39 | 5.57 | 5.36 | 611850 |
| 1709937600 | 5.42 | 0.19 | 3.63 | 5.2699999 | 5.44 | 5.2699999 | 1283526 |
| 1709851200 | 5.23 | 0.04 | 0.77 | 5.21 | 5.33 | 5.12 | 548710 |
| 1709764800 | 5.19 | 0.31 | 6.35 | 5 | 5.21 | 4.8 | 629815 |
| 1709678400 | 4.88 | -0.38 | -7.22 | 5.3 | 5.3 | 4.87 | 535448 |
| 1709592000 | 5.26 | 0.16 | 3.14 | 5.05 | 5.33 | 5.04 | 711597 |
| 1709332800 | 5.1 | 0.02 | 0.39 | 5.1 | 5.15 | 5.0199999 | 347720 |
| 1709246400 | 5.08 | 0.25 | 5.18 | 4.87 | 5.13 | 4.87 | 431627 |
| 1709160000 | 4.83 | -0.26 | -5.11 | 5.08 | 5.12 | 4.8099999 | 351415 |
| 1709073600 | 5.09 | 0.2 | 4.09 | 4.94 | 5.13 | 4.92 | 1468814 |
| 1708987200 | 4.89 | 0.23 | 4.94 | 4.64 | 4.92 | 4.64 | 463042 |
| 1708728000 | 4.66 | 0.2 | 4.48 | 4.46 | 4.68 | 4.43 | 526927 |
| 1708641600 | 4.46 | -0.07 | -1.55 | 4.57 | 4.62 | 4.46 | 168391 |
| 1708555200 | 4.53 | 0.05 | 1.12 | 4.47 | 4.63 | 4.43 | 351045 |
| 1708468800 | 4.48 | -0.07 | -1.54 | 4.49 | 4.57 | 4.42 | 295590 |
| 1708123200 | 4.55 | -0.02 | -0.44 | 4.55 | 4.65 | 4.5199999 | 182457 |
| 1708036800 | 4.57 | 0.07 | 1.56 | 4.5199999 | 4.58 | 4.49 | 189781 |
| 1707950400 | 4.5 | 0.06 | 1.35 | 4.48 | 4.57 | 4.44 | 172653 |
| 1707864000 | 4.44 | -0.09 | -1.99 | 4.43 | 4.55 | 4.3099999 | 268761 |
| 1707777600 | 4.53 | -0.06 | -1.31 | 4.59 | 4.69 | 4.51 | 362003 |
| 1707518400 | 4.59 | 0.17 | 3.85 | 4.39 | 4.7 | 4.37 | 640757 |
| 1707432000 | 4.42 | -0.3 | -6.36 | 4.69 | 4.72 | 4.4 | 570795 |
| 1707345600 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1707259200 | 4.72 | 0.08 | 1.72 | 4.64 | 4.78 | 4.63 | 268267 |
| 1707172800 | 4.64 | -0.23 | -4.72 | 4.79 | 4.8 | 4.61 | 409474 |
| 1706913600 | 4.87 | 0.13 | 2.74 | 4.8 | 4.9 | 4.72 | 428197 |
| 1706827200 | 4.74 | 0.2 | 4.41 | 4.57 | 4.75 | 4.53 | 420982 |
| 1706740800 | 4.54 | -0.14 | -2.99 | 4.7699999 | 4.7699999 | 4.46 | 550921 |
| 1706654400 | 4.68 | 0.54 | 13.04 | 4.29 | 4.7699999 | 4.2699999 | 1757168 |
| 1706568000 | 4.14 | 0.04 | 0.98 | 4.1 | 4.18 | 4 | 456154 |
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
