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 | 0.0705 | 1.42137096774 | 4.96 | 5.52 | 4.8825 | 399315 | 5.33741765 | SP |
| 4 | 0.2905 | 6.12869198312 | 4.74 | 5.52 | 4.3101 | 963739 | 4.84207676 | SP |
| 12 | -0.8595 | -14.5925297114 | 5.89 | 6.7551 | 4.3101 | 733532 | 5.24538209 | SP |
| 26 | -14.2795 | -73.9487312273 | 19.31 | 24.03 | 4.3101 | 359931 | 5.80077312 | SP |
| 52 | -19.8595 | -79.7890719164 | 24.89 | 29.68 | 4.3101 | 302134 | 5.90988242 | SP |
| 156 | -19.8595 | -79.7890719164 | 24.89 | 29.68 | 4.3101 | 302134 | 5.90988242 | SP |
| 260 | -19.8595 | -79.7890719164 | 24.89 | 29.68 | 4.3101 | 302134 | 5.90988242 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 5.19 | -0.12 | -2.26 | 5.26 | 5.3099999 | 5.0014 | 313826 |
| 1739489400 | 5.3099999 | 0.08 | 1.53 | 5.33 | 5.4199 | 5.285 | 358777 |
| 1739403000 | 5.23 | -0.2 | -3.68 | 5.51 | 5.5199999 | 5.1401 | 338934 |
| 1739316600 | 5.43 | 0.22 | 4.22 | 5.24 | 5.485 | 5.2 | 442845 |
| 1739230200 | 5.21 | -0.18 | -3.34 | 5.15 | 5.2599 | 5.12 | 220927 |
| 1738971000 | 5.39 | 0.14 | 2.67 | 4.96 | 5.39 | 4.8825 | 578198 |
| 1738884600 | 5.25 | 0.04 | 0.77 | 5.09 | 5.3768 | 5.035 | 690337 |
| 1738798200 | 5.21 | 0.15 | 2.96 | 5.08 | 5.2952 | 5.005 | 2375090 |
| 1738711800 | 5.0599999 | 0.24 | 4.98 | 5 | 5.13 | 4.855 | 545840 |
| 1738625400 | 4.82 | 0.02 | 0.42 | 5.46 | 5.465 | 4.731 | 922903 |
| 1738366200 | 4.8 | 0.3 | 6.67 | 4.54 | 4.805 | 4.3997 | 2542642 |
| 1738279800 | 4.5 | -0.06 | -1.32 | 4.5199999 | 4.53 | 4.3501 | 1492478 |
| 1738193400 | 4.5599999 | -0.3 | -6.08 | 4.75 | 4.835 | 4.5 | 1204301 |
| 1738107000 | 4.855 | 0.02 | 0.31 | 4.74 | 4.855 | 4.61 | 506535 |
| 1738020600 | 4.84 | 0.32 | 7.08 | 4.87 | 5.0599999 | 4.753 | 1051739 |
| 1737761400 | 4.5199999 | -0.06 | -1.31 | 4.47 | 4.54 | 4.3101 | 1920978 |
| 1737675000 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1737588600 | 4.58 | 0.16 | 3.50 | 4.565 | 4.665 | 4.505 | 516540 |
| 1737502200 | 4.425 | -0.12 | -2.53 | 4.5199999 | 4.7299 | 4.325 | 701776 |
| 1737156600 | 4.54 | -0.45 | -9.02 | 4.74 | 4.7699999 | 4.4102 | 802540 |
| 1737070200 | 4.99 | -0.08 | -1.58 | 5.11 | 5.29 | 4.9513999 | 394357 |
| 1736983800 | 5.07 | -0.35 | -6.46 | 5.17 | 5.17 | 4.9334 | 495708 |
| 1736897400 | 5.42 | -0.34 | -5.90 | 5.37 | 5.5596 | 5.3099999 | 529218 |
| 1736811000 | 5.76 | 0.13 | 2.31 | 6.11 | 6.299 | 5.75 | 613567 |
| 1736551800 | 5.63 | -0.11 | -1.92 | 5.68 | 5.94 | 5.48 | 945009 |
| 1736379000 | 5.74 | 0.28 | 5.13 | 5.57 | 5.9 | 5.5 | 895812 |
| 1736292600 | 5.46 | 0.58 | 11.77 | 5.03 | 5.48 | 5.03 | 626309 |
| 1736206200 | 4.885 | -0.41 | -7.74 | 5.23 | 5.24 | 4.8319 | 438232 |
| 1735947000 | 5.295 | -0.13 | -2.31 | 5.48 | 5.485 | 5.2199 | 208278 |
| 1735860600 | 5.42 | -0.52 | -8.75 | 5.54 | 5.58 | 5.34 | 710982 |
| 1735687800 | 5.94 | 0.13 | 2.24 | 5.62 | 5.96 | 5.58 | 1116927 |
| 1735601400 | 5.8099999 | 0.01 | 0.17 | 5.93 | 6.2088 | 5.7398999 | 1203549 |
| 1735342200 | 5.8 | 0.15 | 2.65 | 5.57 | 5.9399 | 5.57 | 577323 |
| 1735255800 | 5.65 | 0.36 | 6.70 | 5.64 | 5.7001 | 5.5301 | 323754 |
| 1735077840 | 5.295 | -0.78 | -12.77 | 5.58 | 5.5999 | 5.2599 | 260990 |
| 1734996600 | 6.07 | 0.41 | 7.24 | 5.79 | 6.1453 | 5.7703 | 787577 |
| 1734737400 | 5.66 | -0.02 | -0.35 | 5.83 | 5.835 | 5.5 | 725026 |
| 1734651000 | 5.68 | 0.45 | 8.60 | 5.05 | 5.7699999 | 4.9902 | 956916 |
| 1734564600 | 5.23 | 0.55 | 11.75 | 4.88 | 5.29 | 4.8400999 | 886787 |
| 1734478200 | 4.68 | -0.08 | -1.68 | 4.605 | 4.7701 | 4.54 | 546236 |
| 1734391800 | 4.76 | -0.42 | -8.11 | 4.905 | 4.91 | 4.5599999 | 1243326 |
| 1734132600 | 5.18 | -0.19 | -3.45 | 5.3099999 | 5.385 | 5.15 | 494348 |
| 1734046200 | 5.365 | 0.15 | 2.78 | 5.22 | 5.445 | 5.0900999 | 768917 |
| 1733959800 | 5.22 | -0.6 | -10.31 | 5.55 | 5.5599999 | 5.1601 | 304924 |
| 1733873400 | 5.82 | -0.03 | -0.51 | 5.63 | 6.07 | 5.5801 | 445006 |
| 1733787000 | 5.85 | 0.56 | 10.59 | 5.57 | 5.8673 | 5.39 | 754984 |
| 1733527800 | 5.29 | -0.28 | -5.03 | 5.53 | 5.6 | 5.21 | 817471 |
| 1733441400 | 5.57 | 0.02 | 0.36 | 5.16 | 5.68 | 5.0199999 | 1212159 |
| 1733355000 | 5.55 | -0.43 | -7.19 | 5.94 | 6.0933 | 5.515 | 283291 |
| 1733268600 | 5.98 | 0.02 | 0.34 | 6.17 | 6.24 | 5.8877 | 328570 |
| 1733182200 | 5.96 | 0.14 | 2.41 | 5.93 | 6.12 | 5.758 | 225269 |
| 1732917840 | 5.82 | -0.04 | -0.68 | 5.76 | 5.82 | 5.57 | 156851 |
| 1732750200 | 5.86 | -0.86 | -12.80 | 6.16 | 6.21 | 5.745 | 279376 |
| 1732663800 | 6.72 | 0.52 | 8.39 | 6.55 | 6.7551 | 6.2 | 469903 |
| 1732577400 | 6.2 | 0.5 | 8.77 | 5.92 | 6.26 | 5.9001 | 628126 |
| 1732318200 | 5.7 | -0.11 | -1.89 | 5.89 | 5.93 | 5.62 | 527737 |
| 1732231800 | 5.8099999 | -0.52 | -8.21 | 5.94 | 6.16 | 5.69 | 820645 |
| 1732145400 | 6.33 | -0.24 | -3.65 | 6.29 | 6.485 | 6.22 | 487275 |
| 1732059000 | 6.57 | -0.15 | -2.23 | 6.72 | 6.77 | 6.3301 | 500778 |
| 1731972600 | 6.72 | -0.02 | -0.30 | 6.9 | 7 | 6.57 | 179155 |
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
