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 | -0.36 | -7.61099365751 | 4.73 | 5.02 | 4.28 | 2122420 | 4.80101233 | CS |
| 4 | -1.41 | -24.3944636678 | 5.78 | 5.84 | 4.28 | 2390085 | 5.0984624 | CS |
| 12 | -0.51 | -10.4508196721 | 4.88 | 6.28 | 4.28 | 2667056 | 5.30289128 | CS |
| 26 | 0.49 | 12.6288659794 | 3.88 | 6.6 | 3.4 | 3257075 | 5.14760004 | CS |
| 52 | 0.29 | 7.10784313725 | 4.08 | 7.15 | 3.19 | 3628315 | 5.06103982 | CS |
| 156 | -12.62 | -74.2789876398 | 16.99 | 25.34 | 3.05 | 3252475 | 7.27595657 | CS |
| 260 | -8.83 | -66.8939393939 | 13.2 | 25.34 | 3.05 | 2995127 | 8.30384047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 4.37 | -0.55 | -11.18 | 4.97 | 5.0199999 | 4.28 | 8194800 |
| 1714167000 | 4.92 | 0.11 | 2.29 | 4.85 | 4.97 | 4.84 | 2146700 |
| 1714080540 | 4.8099999 | 0.06 | 1.26 | 4.75 | 4.84 | 4.61 | 2511900 |
| 1713994200 | 4.75 | 0.03 | 0.64 | 4.73 | 4.82 | 4.69 | 1686400 |
| 1713907800 | 4.72 | -0.06 | -1.26 | 4.76 | 4.85 | 4.67 | 1705300 |
| 1713821340 | 4.78 | 0.04 | 0.84 | 4.73 | 4.8 | 4.57 | 2561800 |
| 1713562200 | 4.74 | 0.04 | 0.85 | 4.76 | 4.95 | 4.61 | 3674700 |
| 1713475800 | 4.7 | 0.01 | 0.21 | 4.74 | 4.78 | 4.5599999 | 2276100 |
| 1713389400 | 4.69 | -0.08 | -1.68 | 4.83 | 4.96 | 4.69 | 2054800 |
| 1713302940 | 4.7699999 | -0.09 | -1.85 | 4.78 | 4.8 | 4.58 | 3109800 |
| 1713216600 | 4.86 | -0.23 | -4.52 | 5.14 | 5.15 | 4.7699999 | 3039900 |
| 1712957400 | 5.09 | -0.29 | -5.39 | 5.45 | 5.45 | 5.07 | 2200500 |
| 1712870940 | 5.38 | -0.06 | -1.10 | 5.47 | 5.59 | 5.36 | 1258000 |
| 1712784540 | 5.44 | -0.1 | -1.81 | 5.6 | 5.69 | 5.39 | 2681000 |
| 1712698140 | 5.54 | 0.07 | 1.28 | 5.51 | 5.78 | 5.51 | 2566800 |
| 1712611740 | 5.47 | 0.06 | 1.11 | 5.46 | 5.53 | 5.39 | 1958600 |
| 1712352600 | 5.41 | 0.16 | 3.05 | 5.26 | 5.41 | 5.26 | 2104200 |
| 1712266140 | 5.25 | -0.22 | -4.02 | 5.51 | 5.55 | 5.25 | 3375900 |
| 1712179740 | 5.47 | -0.25 | -4.37 | 5.68 | 5.71 | 5.43 | 2175900 |
| 1712093400 | 5.72 | 0.02 | 0.35 | 5.72 | 5.79 | 5.44 | 2166900 |
| 1712006940 | 5.7 | -0.07 | -1.21 | 5.78 | 5.84 | 5.65 | 2546500 |
| 1711661400 | 5.7699999 | 0 | 0.00 | 5.73 | 5.97 | 5.7 | 2522300 |
| 1711574940 | 5.7699999 | 0.07 | 1.23 | 5.59 | 5.82 | 5.45 | 2604400 |
| 1711488540 | 5.7 | 0 | 0.00 | 5.71 | 5.78 | 5.51 | 3137400 |
| 1711402140 | 5.7 | -0.41 | -6.71 | 6.1 | 6.11 | 5.6 | 4491300 |
| 1711143000 | 6.11 | -0.07 | -1.13 | 6.19 | 6.19 | 6.03 | 1399800 |
| 1711056600 | 6.18 | -0.05 | -0.80 | 6.2699999 | 6.2699999 | 5.96 | 5086200 |
| 1710970200 | 6.23 | 0.25 | 4.18 | 6.0199999 | 6.28 | 5.87 | 2969900 |
| 1710883740 | 5.98 | 0.14 | 2.40 | 5.83 | 6.05 | 5.71 | 1953500 |
| 1710797400 | 5.84 | -0.11 | -1.85 | 5.97 | 6.09 | 5.79 | 2272900 |
| 1710538200 | 5.95 | 0.05 | 0.85 | 5.91 | 6.12 | 5.8099999 | 3204500 |
| 1710451740 | 5.9 | 0.1 | 1.72 | 5.85 | 5.99 | 5.71 | 3045000 |
| 1710365400 | 5.8 | 0.35 | 6.42 | 5.43 | 5.8 | 5.34 | 3576000 |
| 1710278940 | 5.45 | 0.15 | 2.83 | 5.35 | 5.47 | 5.22 | 2624500 |
| 1710192600 | 5.3 | -0.31 | -5.53 | 5.58 | 5.69 | 5.3 | 3003700 |
| 1709933400 | 5.61 | 0.13 | 2.37 | 5.4 | 5.62 | 5.3 | 3143600 |
| 1709847000 | 5.48 | 0.13 | 2.43 | 5.2 | 5.87 | 5.1 | 7665800 |
| 1709760540 | 5.35 | 0.07 | 1.33 | 5.32 | 5.5199999 | 5.29 | 3062500 |
| 1709674200 | 5.28 | -0.02 | -0.38 | 5.33 | 5.39 | 5.25 | 1266300 |
| 1709587740 | 5.3 | -0.16 | -2.93 | 5.48 | 5.55 | 5.28 | 1730400 |
| 1709328600 | 5.46 | 0.24 | 4.60 | 5.24 | 5.49 | 5.19 | 2163400 |
| 1709242200 | 5.22 | -0.1 | -1.88 | 5.3 | 5.36 | 5.19 | 1290400 |
| 1709155800 | 5.32 | -0.03 | -0.56 | 5.35 | 5.35 | 5.11 | 1610500 |
| 1709069400 | 5.35 | 0.17 | 3.28 | 5.23 | 5.5 | 5.17 | 3351800 |
| 1708983000 | 5.18 | -0.06 | -1.15 | 5.21 | 5.23 | 5.08 | 1579400 |
| 1708723800 | 5.24 | -0.02 | -0.38 | 5.28 | 5.34 | 5.18 | 1976600 |
| 1708637400 | 5.26 | 0.02 | 0.38 | 5.2699999 | 5.42 | 5.21 | 1999800 |
| 1708550940 | 5.24 | 0.17 | 3.35 | 5.08 | 5.26 | 5.04 | 2223500 |
| 1708464600 | 5.07 | 0.19 | 3.89 | 4.86 | 5.14 | 4.8 | 2421700 |
| 1708378200 | 4.88 | 0.11 | 2.31 | 4.7699999 | 4.91 | 4.67 | 2447900 |
| 1708119000 | 4.7699999 | 0.07 | 1.49 | 4.73 | 4.8099999 | 4.62 | 1852600 |
| 1708032600 | 4.7 | 0.09 | 1.95 | 4.65 | 4.89 | 4.65 | 4175800 |
| 1707946200 | 4.61 | -0.18 | -3.76 | 4.76 | 4.82 | 4.51 | 2838200 |
| 1707514200 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.94 | 4.73 | 3359000 |
| 1707427800 | 4.8099999 | -0.12 | -2.43 | 4.89 | 4.9 | 4.64 | 3887200 |
| 1707341400 | 4.93 | 0.18 | 3.79 | 4.75 | 4.98 | 4.66 | 2561800 |
| 1707255000 | 4.75 | 0.02 | 0.42 | 4.71 | 4.93 | 4.67 | 2369000 |
| 1707168600 | 4.73 | -0.12 | -2.47 | 4.88 | 4.91 | 4.61 | 3351900 |
| 1706909400 | 4.85 | -0.15 | -3.00 | 5.0199999 | 5.11 | 4.78 | 4159300 |
| 1706822940 | 5 | -0.11 | -2.15 | 5.14 | 5.21 | 4.91 | 2360200 |
| 1706736600 | 5.11 | 0.19 | 3.86 | 4.92 | 5.34 | 4.92 | 3840900 |
| 1706650200 | 4.92 | -0.14 | -2.77 | 5.07 | 5.09 | 4.8 | 2596000 |
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
