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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 5.6 | 0.04 | 0.72 | 5.58 | 5.63 | 5.53 | 676013 |
| 1727127600 | 5.5599999 | -0.01 | -0.18 | 5.5599999 | 5.68 | 5.5199999 | 967322 |
| 1726868400 | 5.57 | 0.01 | 0.18 | 5.55 | 5.59 | 5.5 | 8408504 |
| 1726782000 | 5.5599999 | 0.03 | 0.54 | 5.59 | 5.63 | 5.5199999 | 1045396 |
| 1726695600 | 5.53 | 0.06 | 1.10 | 5.5 | 5.58 | 5.44 | 1036277 |
| 1726609200 | 5.47 | 0.09 | 1.67 | 5.37 | 5.5199999 | 5.37 | 1254608 |
| 1726522800 | 5.38 | -0.06 | -1.10 | 5.46 | 5.47 | 5.33 | 651874 |
| 1726263600 | 5.44 | 0.18 | 3.42 | 5.25 | 5.44 | 5.25 | 1102708 |
| 1726177200 | 5.26 | 0.04 | 0.77 | 5.22 | 5.28 | 5.2 | 734549 |
| 1726090800 | 5.22 | 0.13 | 2.55 | 5.05 | 5.24 | 5.03 | 579733 |
| 1726004400 | 5.09 | 0.07 | 1.39 | 5.03 | 5.09 | 4.96 | 474975 |
| 1725918000 | 5.0199999 | -0.01 | -0.20 | 5.04 | 5.1 | 4.99 | 736773 |
| 1725658800 | 5.03 | -0.03 | -0.59 | 5.12 | 5.12 | 5 | 736797 |
| 1725572400 | 5.0599999 | -0.06 | -1.17 | 5.17 | 5.19 | 5.04 | 707996 |
| 1725486000 | 5.12 | 0.01 | 0.20 | 5.11 | 5.26 | 5.11 | 1094943 |
| 1725399600 | 5.11 | 0.04 | 0.79 | 5.08 | 5.18 | 5.07 | 719342 |
| 1725054000 | 5.07 | -0.06 | -1.17 | 5.14 | 5.15 | 5.04 | 1962746 |
| 1724967600 | 5.13 | -0.07 | -1.35 | 5.21 | 5.21 | 5.1 | 738279 |
| 1724881200 | 5.2 | -0.02 | -0.38 | 5.22 | 5.26 | 5.13 | 876773 |
| 1724794800 | 5.22 | -0.1 | -1.88 | 5.1 | 5.22 | 5.05 | 805194 |
| 1724708400 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1724449200 | 5.32 | 0.24 | 4.72 | 5.08 | 5.34 | 5.0599999 | 1382259 |
| 1724362800 | 5.08 | -0.01 | -0.20 | 5.07 | 5.12 | 5.04 | 533221 |
| 1724276400 | 5.09 | 0.31 | 6.49 | 4.76 | 5.09 | 4.76 | 1388696 |
| 1724190000 | 4.78 | -0.02 | -0.42 | 4.7699999 | 4.83 | 4.76 | 887045 |
| 1724103600 | 4.8 | 0 | 0.00 | 4.76 | 4.85 | 4.73 | 1125236 |
| 1723844400 | 4.8 | -0.02 | -0.41 | 4.78 | 4.87 | 4.7699999 | 1173314 |
| 1723758000 | 4.82 | 0.06 | 1.26 | 4.85 | 4.87 | 4.7699999 | 865866 |
| 1723671600 | 4.76 | -0.24 | -4.80 | 4.99 | 5.0199999 | 4.7 | 1754671 |
| 1723585200 | 5 | 0.02 | 0.40 | 4.97 | 5.05 | 4.96 | 378092 |
| 1723498800 | 4.98 | -0.06 | -1.19 | 5.0199999 | 5.04 | 4.97 | 343085 |
| 1723239600 | 5.04 | 0.02 | 0.40 | 5.05 | 5.08 | 4.96 | 402592 |
| 1723153200 | 5.0199999 | 0.15 | 3.08 | 4.99 | 5.08 | 4.95 | 656760 |
| 1723066800 | 4.87 | -0.11 | -2.21 | 5.04 | 5.09 | 4.86 | 592372 |
| 1722980400 | 4.98 | 0.03 | 0.61 | 4.86 | 5.07 | 4.8099999 | 485527 |
| 1722634800 | 4.95 | -0.01 | -0.20 | 4.93 | 5 | 4.85 | 704044 |
| 1722548400 | 4.96 | -0.05 | -1.00 | 5.04 | 5.0599999 | 4.95 | 528453 |
| 1722462000 | 5.01 | -0.1 | -1.96 | 5.11 | 5.11 | 5.01 | 602228 |
| 1722375600 | 5.11 | -0.04 | -0.78 | 5.14 | 5.14 | 5.08 | 330426 |
| 1722289200 | 5.15 | 0 | 0.00 | 5.18 | 5.18 | 5.08 | 267153 |
| 1722030000 | 5.15 | 0.03 | 0.59 | 5.13 | 5.18 | 5.12 | 303810 |
| 1721943600 | 5.12 | 0.07 | 1.39 | 5.07 | 5.19 | 5.05 | 378735 |
| 1721857200 | 5.05 | -0.09 | -1.75 | 5.12 | 5.19 | 5.05 | 340886 |
| 1721770800 | 5.14 | -0.02 | -0.39 | 5.2 | 5.2 | 5.12 | 312571 |
| 1721684400 | 5.16 | 0.29 | 5.95 | 4.92 | 5.18 | 4.92 | 994707 |
| 1721425200 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1721338800 | 4.87 | -0.13 | -2.60 | 4.98 | 5.04 | 4.87 | 529027 |
| 1721252400 | 5 | -0.05 | -0.99 | 5.05 | 5.07 | 5 | 412105 |
| 1721166000 | 5.05 | -0.02 | -0.39 | 5.07 | 5.13 | 5.04 | 574102 |
| 1721079600 | 5.07 | 0.07 | 1.40 | 4.99 | 5.07 | 4.96 | 486013 |
| 1720820400 | 5 | 0.01 | 0.20 | 4.99 | 5.07 | 4.97 | 490970 |
| 1720734000 | 4.99 | 0.19 | 3.96 | 4.82 | 5.07 | 4.82 | 678765 |
| 1720647600 | 4.8 | 0.03 | 0.63 | 4.8 | 4.83 | 4.7699999 | 260733 |
| 1720561200 | 4.7699999 | -0.11 | -2.25 | 4.85 | 4.85 | 4.75 | 247074 |
| 1720474800 | 4.88 | 0.2 | 4.27 | 4.71 | 4.9 | 4.69 | 671267 |
| 1720215600 | 4.68 | 0.01 | 0.21 | 4.7 | 4.7699999 | 4.64 | 459465 |
| 1720129200 | 4.67 | -0.01 | -0.21 | 4.7 | 4.72 | 4.66 | 174210 |
| 1720042800 | 4.68 | 0.09 | 1.96 | 4.6 | 4.71 | 4.6 | 382169 |
| 1719956400 | 4.59 | -0.07 | -1.50 | 4.62 | 4.65 | 4.5599999 | 448739 |
| 1719610800 | 4.66 | -0.07 | -1.48 | 4.73 | 4.73 | 4.64 | 284856 |
| 1719524400 | 4.73 | 0.08 | 1.72 | 4.66 | 4.74 | 4.66 | 418739 |
| 1719438000 | 4.65 | -0.04 | -0.85 | 4.66 | 4.71 | 4.65 | 290599 |
| 1719351600 | 4.69 | -0.06 | -1.26 | 4.74 | 4.74 | 4.67 | 340197 |
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
