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 | -0.13 | -2.52427184466 | 5.15 | 5.22 | 4.85 | 3447460 | 5.0065081 | CS |
| 4 | 0.92 | 22.4390243902 | 4.1 | 5.22 | 3.96 | 4530690 | 4.79114133 | CS |
| 12 | 1.21 | 31.7585301837 | 3.81 | 5.22 | 3.62 | 3875270 | 4.3021907 | CS |
| 26 | 1.32 | 35.6756756757 | 3.7 | 5.35 | 3.55 | 4274562 | 4.28845267 | CS |
| 52 | -0.24 | -4.56273764259 | 5.26 | 6.09 | 3.55 | 4764997 | 4.62463506 | CS |
| 156 | -6.88 | -57.8151260504 | 11.9 | 24.9 | 3.55 | 3851292 | 9.13261467 | CS |
| 260 | -6.88 | -57.8151260504 | 11.9 | 24.9 | 3.55 | 3851292 | 9.13261467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 5.03 | 0.18 | 3.71 | 4.91 | 5.09 | 4.91 | 2132800 |
| 1714080540 | 4.85 | -0.16 | -3.19 | 4.97 | 5.05 | 4.85 | 3517100 |
| 1713994200 | 5.01 | 0.01 | 0.20 | 5.0599999 | 5.14 | 4.95 | 3398800 |
| 1713907800 | 5 | -0.13 | -2.53 | 5.01 | 5.1 | 4.95 | 4021100 |
| 1713821340 | 5.13 | 0.03 | 0.59 | 5.15 | 5.22 | 5.0199999 | 4167500 |
| 1713562200 | 5.1 | 0.14 | 2.82 | 4.98 | 5.14 | 4.93 | 4102800 |
| 1713475800 | 4.96 | 0.11 | 2.27 | 4.85 | 5.0599999 | 4.85 | 3912600 |
| 1713389400 | 4.85 | -0.03 | -0.61 | 4.97 | 5.1 | 4.83 | 3003500 |
| 1713302940 | 4.88 | 0.05 | 1.04 | 4.78 | 5.04 | 4.64 | 5797700 |
| 1713216600 | 4.83 | 0.1 | 2.11 | 4.8 | 5.13 | 4.73 | 7970400 |
| 1712957400 | 4.73 | -0.11 | -2.27 | 4.92 | 4.97 | 4.7 | 3637500 |
| 1712870940 | 4.84 | 0.08 | 1.68 | 4.72 | 4.9 | 4.7 | 2816200 |
| 1712784540 | 4.76 | -0.32 | -6.30 | 5.04 | 5.04 | 4.62 | 7459500 |
| 1712698140 | 5.08 | 0.2 | 4.10 | 4.9 | 5.16 | 4.89 | 8944600 |
| 1712611740 | 4.88 | 0.32 | 7.02 | 4.58 | 4.91 | 4.57 | 6342400 |
| 1712352600 | 4.5599999 | 0.25 | 5.80 | 4.35 | 4.64 | 4.3099999 | 5596900 |
| 1712266140 | 4.3099999 | 0.26 | 6.42 | 4.08 | 4.44 | 4.08 | 7855400 |
| 1712179740 | 4.05 | 0.02 | 0.50 | 4.0199999 | 4.1 | 3.96 | 2660300 |
| 1712093400 | 4.03 | -0.04 | -0.98 | 4.09 | 4.1 | 4.01 | 1605600 |
| 1712006940 | 4.07 | -0.02 | -0.49 | 4.1 | 4.14 | 4.03 | 1671100 |
| 1711661400 | 4.09 | -0.05 | -1.21 | 4.17 | 4.17 | 4.08 | 1743700 |
| 1711574940 | 4.14 | 0 | 0.00 | 4.14 | 4.19 | 4.07 | 2114500 |
| 1711488540 | 4.14 | -0.03 | -0.72 | 4.15 | 4.2 | 4.11 | 1626600 |
| 1711402140 | 4.17 | 0.09 | 2.21 | 4.08 | 4.24 | 4.05 | 3532600 |
| 1711143000 | 4.08 | -0.07 | -1.69 | 4.18 | 4.18 | 4.08 | 1671300 |
| 1711056600 | 4.15 | 0.03 | 0.73 | 4.13 | 4.19 | 4.0599999 | 2550800 |
| 1710970200 | 4.12 | 0.11 | 2.74 | 4.03 | 4.13 | 3.98 | 2453100 |
| 1710883740 | 4.01 | 0.04 | 1.01 | 4.01 | 4.1 | 3.95 | 3432900 |
| 1710797400 | 3.97 | -0.03 | -0.75 | 4.01 | 4.03 | 3.94 | 2219200 |
| 1710538200 | 4 | -0.13 | -3.15 | 4.13 | 4.13 | 3.98 | 4072200 |
| 1710451740 | 4.13 | -0.07 | -1.67 | 4.21 | 4.24 | 4.1 | 2910100 |
| 1710365400 | 4.2 | 0.24 | 6.06 | 3.95 | 4.2 | 3.92 | 5857600 |
| 1710278940 | 3.96 | -0.05 | -1.25 | 4.01 | 4.09 | 3.92 | 3698400 |
| 1710192600 | 4.01 | 0.05 | 1.26 | 3.94 | 4.07 | 3.9 | 2993400 |
| 1709933400 | 3.96 | 0.05 | 1.28 | 3.8 | 4.24 | 3.8 | 9695200 |
| 1709847000 | 3.91 | -0.01 | -0.26 | 3.92 | 3.96 | 3.89 | 2174500 |
| 1709760540 | 3.92 | -0.04 | -1.01 | 3.96 | 4.01 | 3.9 | 2232700 |
| 1709674200 | 3.96 | 0.01 | 0.25 | 3.96 | 4.05 | 3.93 | 1975900 |
| 1709587740 | 3.95 | -0.08 | -1.99 | 4.01 | 4.13 | 3.92 | 2304900 |
| 1709328600 | 4.03 | 0.03 | 0.75 | 4 | 4.17 | 3.99 | 2912000 |
| 1709242200 | 4 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.95 | 2195400 |
| 1709155800 | 4.0199999 | -0.01 | -0.25 | 4.04 | 4.1 | 4 | 2249700 |
| 1709069400 | 4.03 | 0.16 | 4.13 | 3.87 | 4.0599999 | 3.87 | 3161700 |
| 1708983000 | 3.87 | -0.06 | -1.53 | 3.92 | 3.93 | 3.83 | 3446700 |
| 1708723800 | 3.93 | -0.09 | -2.24 | 4.0599999 | 4.11 | 3.89 | 3190500 |
| 1708637400 | 4.0199999 | -0.02 | -0.50 | 4.08 | 4.19 | 3.99 | 4039100 |
| 1708550940 | 4.04 | -0.01 | -0.25 | 4.04 | 4.14 | 3.97 | 3629100 |
| 1708464600 | 4.05 | 0.09 | 2.27 | 3.9 | 4.07 | 3.88 | 4576600 |
| 1708378200 | 3.96 | 0.08 | 2.06 | 3.89 | 4.01 | 3.81 | 3915500 |
| 1708119000 | 3.88 | 0.14 | 3.74 | 3.79 | 3.94 | 3.78 | 4541500 |
| 1708032600 | 3.74 | 0.1 | 2.75 | 3.66 | 3.9 | 3.66 | 4828100 |
| 1707946200 | 3.64 | -0.21 | -5.45 | 3.85 | 3.85 | 3.62 | 6622400 |
| 1707514200 | 3.85 | 0.04 | 1.05 | 3.82 | 3.87 | 3.76 | 3948900 |
| 1707427800 | 3.81 | -0.04 | -1.04 | 3.86 | 3.86 | 3.78 | 4571100 |
| 1707341400 | 3.85 | -0.1 | -2.53 | 3.95 | 3.97 | 3.84 | 3199300 |
| 1707255000 | 3.95 | 0.13 | 3.40 | 3.85 | 4.05 | 3.82 | 4591000 |
| 1707168600 | 3.82 | 0.01 | 0.26 | 3.81 | 3.85 | 3.75 | 5398400 |
| 1706909400 | 3.81 | -0.17 | -4.27 | 3.98 | 3.99 | 3.81 | 5785300 |
| 1706822940 | 3.98 | -0.04 | -1.00 | 4.03 | 4.07 | 3.87 | 5405800 |
| 1706736600 | 4.0199999 | 0.07 | 1.77 | 3.96 | 4.1 | 3.92 | 5578200 |
| 1706650200 | 3.95 | -0.07 | -1.74 | 4.01 | 4.0199999 | 3.88 | 4103700 |
| 1706563800 | 4.0199999 | -0.13 | -3.13 | 4.17 | 4.18 | 3.99 | 3570200 |
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
