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 | -0.17 | -3.30097087379 | 5.15 | 5.2499 | 4.83 | 85592 | 5.06968186 | CS |
| 4 | -0.13 | -2.54403131115 | 5.11 | 5.2499 | 4.83 | 103428 | 5.12146726 | CS |
| 12 | 0.1975 | 4.12963930998 | 4.7825 | 5.2499 | 4.7 | 120976 | 5.02758304 | CS |
| 26 | 0.48 | 10.6666666667 | 4.5 | 5.35 | 4.5 | 150891 | 4.96532768 | CS |
| 52 | 0.23 | 4.84210526316 | 4.75 | 5.46 | 4.33 | 147489 | 4.90433854 | CS |
| 156 | -1.0699 | -17.6845898279 | 6.0499 | 6.36 | 4.2115 | 179563 | 5.10155832 | CS |
| 260 | 0.205 | 4.29319371728 | 4.775 | 6.36 | 1.53 | 115376 | 5.03924043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 4.98 | -0.09 | -1.78 | 5.03 | 5.23 | 4.83 | 41352 |
| 1717709400 | 5.07 | -0.01 | -0.20 | 4.92 | 5.07 | 4.84 | 47993 |
| 1717622460 | 5.08 | 0.07 | 1.40 | 5.03 | 5.08 | 5.03 | 64406 |
| 1717536360 | 5.01 | -0.11 | -2.15 | 5.03 | 5.04 | 5 | 130311 |
| 1717450140 | 5.12 | 0.02 | 0.39 | 5.03 | 5.2499 | 5.03 | 74049 |
| 1717190940 | 5.1 | 0.04 | 0.79 | 5.15 | 5.18 | 5.0599999 | 111200 |
| 1717104540 | 5.0599999 | -0.04 | -0.78 | 4.86 | 5.1399 | 4.86 | 367408 |
| 1717018020 | 5.1 | -0.1 | -2.01 | 5.21 | 5.21 | 5.0599999 | 49938 |
| 1716931740 | 5.2046 | 0.04 | 0.86 | 5.2 | 5.21 | 5.15 | 70178 |
| 1716585840 | 5.16 | 0.08 | 1.57 | 5.1899 | 5.19 | 5.13 | 55615 |
| 1716499740 | 5.08 | 0 | 0.00 | 4.89 | 5.14 | 4.89 | 120469 |
| 1716412800 | 5.08 | -0.13 | -2.50 | 5.13 | 5.17 | 5.0601 | 147887 |
| 1716326940 | 5.21 | 0.05 | 0.97 | 5.1729 | 5.21 | 5.1729 | 43627 |
| 1716240180 | 5.16 | 0.03 | 0.58 | 5.15 | 5.18 | 5.1 | 42623 |
| 1715981340 | 5.13 | -0.04 | -0.77 | 5.08 | 5.13 | 5.05 | 39892 |
| 1715894940 | 5.17 | -0.05 | -0.96 | 5.135 | 5.17 | 5.1101 | 79457 |
| 1715808000 | 5.22 | 0.06 | 1.12 | 5.13 | 5.23 | 5.1101 | 47486 |
| 1715722140 | 5.162 | -0.04 | -0.73 | 5.15 | 5.18 | 5.13 | 66489 |
| 1715635200 | 5.2 | 0 | 0.00 | 5.18 | 5.23 | 5.13 | 197069 |
| 1715376000 | 5.2 | 0.06 | 1.17 | 5.11 | 5.24 | 5.11 | 209044 |
| 1715289720 | 5.14 | 0.07 | 1.38 | 5.05 | 5.15 | 5.05 | 105886 |
| 1715203200 | 5.07 | 0.05 | 1.00 | 5.0685 | 5.1 | 5.01 | 79465 |
| 1715117340 | 5.0199999 | 0.04 | 0.80 | 5.075 | 5.075 | 5 | 143728 |
| 1715030940 | 4.98 | 0.01 | 0.20 | 5.015 | 5.03 | 4.96 | 82490 |
| 1714771740 | 4.97 | 0.04 | 0.81 | 4.99 | 4.99 | 4.94 | 75310 |
| 1714685340 | 4.93 | 0.05 | 0.97 | 4.9 | 4.95 | 4.85 | 105262 |
| 1714598400 | 4.8825 | -0.04 | -0.76 | 4.9 | 4.9199 | 4.83 | 62273 |
| 1714512600 | 4.92 | -0.12 | -2.47 | 4.98 | 5 | 4.9143 | 124700 |
| 1714425720 | 5.0448 | 0 | 0.10 | 5.0599 | 5.0599 | 5 | 124969 |
| 1714166580 | 5.04 | 0.04 | 0.80 | 5.055 | 5.08 | 5.01 | 100756 |
| 1714080300 | 5 | -0.03 | -0.60 | 4.9301 | 5 | 4.93 | 167303 |
| 1713994020 | 5.03 | 0.01 | 0.20 | 4.84 | 5.04 | 4.84 | 107165 |
| 1713907740 | 5.0199999 | -0.01 | -0.20 | 4.78 | 5.04 | 4.78 | 111928 |
| 1713821340 | 5.03 | -0.04 | -0.79 | 5.08 | 5.08 | 4.96 | 77583 |
| 1713561900 | 5.07 | 0.15 | 3.05 | 5.135 | 5.135 | 5.01 | 65314 |
| 1713475500 | 4.92 | -0.05 | -1.01 | 4.93 | 4.98 | 4.9184 | 120252 |
| 1713389100 | 4.97 | 0.03 | 0.61 | 5 | 5.0199 | 4.92 | 160308 |
| 1713302940 | 4.94 | -0.13 | -2.56 | 4.96 | 4.96 | 4.87 | 223082 |
| 1713216000 | 5.07 | 0.07 | 1.40 | 5.01 | 5.15 | 5.01 | 268662 |
| 1712957160 | 5 | -0.09 | -1.77 | 5 | 5.07 | 4.99 | 70366 |
| 1712870760 | 5.09 | 0.14 | 2.83 | 5.05 | 5.1 | 5.0199999 | 132497 |
| 1712784000 | 4.95 | -0.1 | -1.88 | 4.9915 | 5.005 | 4.94 | 65459 |
| 1712698140 | 5.045 | -0.14 | -2.78 | 5.1 | 5.11 | 5.0201 | 72469 |
| 1712611200 | 5.1894 | -0.02 | -0.40 | 5.0001 | 5.22 | 5.0001 | 75252 |
| 1712352000 | 5.21 | 0.11 | 2.16 | 5.209 | 5.22 | 5.17 | 69937 |
| 1712265780 | 5.1 | 0.01 | 0.20 | 5.12 | 5.17 | 5.1 | 75725 |
| 1712179500 | 5.09 | 0.01 | 0.20 | 4.9825 | 5.11 | 4.9825 | 626441 |
| 1712092980 | 5.08 | 0.06 | 1.11 | 5.19 | 5.19 | 5.03 | 82049 |
| 1712006940 | 5.024 | 0.01 | 0.28 | 4.83 | 5.21 | 4.83 | 147789 |
| 1711660800 | 5.01 | 0 | 0.01 | 5.1271 | 5.1271 | 5.01 | 81969 |
| 1711574580 | 5.0096999 | 0.12 | 2.41 | 4.9999 | 5.0199999 | 4.96 | 102064 |
| 1711488540 | 4.892 | -0.04 | -0.77 | 4.95 | 4.99 | 4.88 | 207617 |
| 1711401600 | 4.93 | 0.06 | 1.23 | 4.76 | 5 | 4.76 | 159936 |
| 1711142880 | 4.87 | -0.04 | -0.81 | 4.88 | 4.91 | 4.85 | 93897 |
| 1711056240 | 4.91 | 0.01 | 0.20 | 4.91 | 4.91 | 4.85 | 83984 |
| 1710970140 | 4.9 | 0.06 | 1.24 | 4.7 | 4.9 | 4.7 | 100136 |
| 1710883740 | 4.84 | 0.07 | 1.47 | 4.99 | 4.99 | 4.82 | 170748 |
| 1710796800 | 4.7699999 | 0.02 | 0.42 | 4.7999 | 4.8 | 4.76 | 142101 |
| 1710537720 | 4.75 | 0.1 | 2.15 | 4.7825 | 4.8 | 4.75 | 184602 |
| 1710451740 | 4.65 | -0.06 | -1.17 | 4.69 | 4.6961 | 4.65 | 247372 |
| 1710365340 | 4.705 | 0.08 | 1.62 | 4.9 | 4.9 | 4.69 | 96297 |
| 1710278940 | 4.63 | -0.06 | -1.28 | 4.63 | 4.68 | 4.63 | 141294 |
| 1710192540 | 4.69 | -0.02 | -0.42 | 4.9099 | 4.9099 | 4.62 | 187041 |
| 1709936640 | 4.71 | -0.08 | -1.62 | 4.79 | 4.8099 | 4.71 | 119555 |
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
