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 | -0.36 | -5.97014925373 | 6.03 | 6.26 | 5.63 | 337219 | 5.91933617 | CS |
| 4 | 0.78 | 15.9509202454 | 4.89 | 6.26 | 4.87 | 343265 | 5.63977173 | CS |
| 12 | -0.2 | -3.40715502555 | 5.87 | 6.34 | 4.87 | 393340 | 5.60320192 | CS |
| 26 | -1.98 | -25.8823529412 | 7.65 | 7.66 | 4.87 | 351276 | 5.93669842 | CS |
| 52 | -0.84 | -12.9032258065 | 6.51 | 9.065 | 4.87 | 346058 | 6.74958781 | CS |
| 156 | -2.14 | -27.4007682458 | 7.81 | 12.52 | 4.87 | 498905 | 7.49508125 | CS |
| 260 | -2.14 | -27.4007682458 | 7.81 | 12.52 | 4.87 | 498905 | 7.49508125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 5.63 | -0.05 | -0.88 | 5.62 | 5.71 | 5.53 | 383935 |
| 1737070200 | 5.68 | -0.18 | -3.07 | 5.87 | 5.98 | 5.64 | 316462 |
| 1736983800 | 5.86 | -0.13 | -2.17 | 6.0199999 | 6.05 | 5.83 | 379562 |
| 1736897400 | 5.99 | -0.04 | -0.58 | 5.94 | 6.0599999 | 5.9 | 305715 |
| 1736811000 | 6.025 | -0.02 | -0.25 | 6.13 | 6.26 | 6.0005 | 394497 |
| 1736551800 | 6.04 | 0.14 | 2.37 | 6.03 | 6.22 | 5.96 | 276321 |
| 1736379000 | 5.9 | -0.09 | -1.50 | 5.96 | 5.97 | 5.841 | 185483 |
| 1736292600 | 5.99 | 0.08 | 1.35 | 5.96 | 6.0599999 | 5.88 | 254636 |
| 1736206200 | 5.91 | 0.03 | 0.51 | 5.9 | 6.085 | 5.855 | 279326 |
| 1735947000 | 5.88 | -0.1 | -1.67 | 6.0199999 | 6.0199999 | 5.8519 | 218788 |
| 1735860600 | 5.98 | 0.19 | 3.28 | 5.9 | 6.03 | 5.86 | 348073 |
| 1735687800 | 5.79 | 0.24 | 4.32 | 5.5599999 | 5.82 | 5.53 | 259894 |
| 1735601400 | 5.55 | 0.14 | 2.59 | 5.46 | 5.6449999 | 5.43 | 367094 |
| 1735342200 | 5.41 | 0.06 | 1.12 | 5.37 | 5.58 | 5.37 | 421045 |
| 1735255800 | 5.35 | -0.03 | -0.56 | 5.4 | 5.42 | 5.28 | 288404 |
| 1735077840 | 5.38 | 0.26 | 5.08 | 5.12 | 5.505 | 5.1 | 428291 |
| 1734996600 | 5.12 | 0.06 | 1.19 | 5.08 | 5.125 | 4.925 | 491119 |
| 1734737400 | 5.0599999 | 0.12 | 2.43 | 4.89 | 5.125 | 4.87 | 547871 |
| 1734651000 | 4.94 | -0.02 | -0.40 | 5.0199999 | 5.11 | 4.885 | 393523 |
| 1734564600 | 4.96 | -0.2 | -3.88 | 5.14 | 5.235 | 4.955 | 392864 |
| 1734478200 | 5.16 | 0.02 | 0.39 | 5.11 | 5.195 | 4.95 | 753360 |
| 1734391800 | 5.14 | -0.27 | -4.99 | 5.42 | 5.42 | 5.08 | 637847 |
| 1734132600 | 5.41 | -0.02 | -0.37 | 5.42 | 5.44 | 5.36 | 839087 |
| 1734046200 | 5.43 | -0.12 | -2.16 | 5.51 | 5.51 | 5.37 | 405160 |
| 1733959800 | 5.55 | 0.13 | 2.40 | 5.46 | 5.55 | 5.38 | 357014 |
| 1733873400 | 5.42 | -0.01 | -0.18 | 5.44 | 5.475 | 5.39 | 291943 |
| 1733787000 | 5.43 | 0.13 | 2.45 | 5.38 | 5.575 | 5.34 | 366254 |
| 1733527800 | 5.3 | -0.34 | -6.03 | 5.63 | 5.63 | 5.2699999 | 869699 |
| 1733441400 | 5.64 | 0.11 | 1.99 | 5.53 | 5.66 | 5.53 | 238558 |
| 1733355000 | 5.53 | -0.15 | -2.64 | 5.69 | 5.69 | 5.5195999 | 278626 |
| 1733268600 | 5.68 | 0.08 | 1.43 | 5.59 | 5.75 | 5.58 | 223792 |
| 1733182200 | 5.6 | -0.16 | -2.78 | 5.71 | 5.72 | 5.555 | 195678 |
| 1732917840 | 5.76 | 0.05 | 0.88 | 5.72 | 5.79 | 5.66 | 271191 |
| 1732750200 | 5.71 | 0.13 | 2.33 | 5.75 | 5.88 | 5.62 | 289804 |
| 1732663800 | 5.58 | -0.18 | -3.13 | 5.79 | 5.79 | 5.57 | 429313 |
| 1732577400 | 5.76 | -0.12 | -2.04 | 5.84 | 5.86 | 5.715 | 671285 |
| 1732318200 | 5.88 | 0.02 | 0.34 | 5.87 | 5.88 | 5.7699999 | 203967 |
| 1732231800 | 5.86 | 0.05 | 0.86 | 5.9 | 5.98 | 5.84 | 267800 |
| 1732145400 | 5.8099999 | 0.2 | 3.57 | 5.64 | 5.8099999 | 5.63 | 340100 |
| 1732059000 | 5.61 | -0.05 | -0.88 | 5.63 | 5.68 | 5.548 | 254084 |
| 1731972600 | 5.66 | 0.17 | 3.10 | 5.5599999 | 5.7337999 | 5.5495 | 323846 |
| 1731713400 | 5.49 | -0.14 | -2.49 | 5.62 | 5.67 | 5.46 | 338347 |
| 1731627000 | 5.63 | 0.12 | 2.18 | 5.53 | 5.73 | 5.53 | 380145 |
| 1731540600 | 5.51 | 0.07 | 1.29 | 5.47 | 5.55 | 5.24 | 563280 |
| 1731454200 | 5.44 | -0.18 | -3.20 | 5.62 | 5.6435 | 5.41 | 501897 |
| 1731367800 | 5.62 | -0.25 | -4.26 | 5.8 | 5.8 | 5.57 | 514488 |
| 1731108600 | 5.87 | -0.25 | -4.08 | 6.11 | 6.11 | 5.84 | 283202 |
| 1731022200 | 6.12 | -0.17 | -2.70 | 6.29 | 6.32 | 6.0599999 | 284280 |
| 1730935800 | 6.29 | 0.24 | 3.97 | 6.04 | 6.34 | 6.03 | 754585 |
| 1730849400 | 6.05 | 0.05 | 0.83 | 6.0199999 | 6.079 | 5.97 | 236973 |
| 1730763000 | 6 | 0.4 | 7.14 | 5.7 | 6.05 | 5.7 | 672524 |
| 1730500200 | 5.6 | -0.07 | -1.23 | 5.72 | 5.82 | 5.54 | 334089 |
| 1730413800 | 5.67 | -0.12 | -2.07 | 5.9 | 6.08 | 5.67 | 413835 |
| 1730327400 | 5.79 | 0.21 | 3.76 | 5.65 | 5.8 | 5.57 | 426192 |
| 1730241000 | 5.58 | -0.11 | -1.93 | 5.7 | 5.7699999 | 5.57 | 337972 |
| 1730154600 | 5.69 | -0.22 | -3.72 | 5.62 | 5.7699999 | 5.62 | 356160 |
| 1729895400 | 5.91 | 0.12 | 2.07 | 5.87 | 5.96 | 5.78 | 264909 |
| 1729809000 | 5.79 | 0.14 | 2.48 | 5.67 | 5.795 | 5.62 | 189273 |
| 1729722600 | 5.65 | -0.05 | -0.88 | 5.68 | 5.72 | 5.5601 | 235848 |
| 1729636200 | 5.7 | -0.12 | -2.06 | 5.82 | 5.855 | 5.67 | 467666 |
| 1729549800 | 5.82 | -0.02 | -0.34 | 5.89 | 6.005 | 5.7699999 | 290591 |
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
