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 | -0.62 | -13.5667396061 | 4.57 | 4.67 | 3.8 | 3600288 | 4.25908232 | CS |
| 4 | -0.88 | -18.2194616977 | 4.83 | 5.32 | 3.8 | 3262154 | 4.67062066 | CS |
| 12 | 0.1 | 2.5974025974 | 3.85 | 5.32 | 3.29 | 2819894 | 4.34399924 | CS |
| 26 | 0.39 | 10.9550561798 | 3.56 | 5.32 | 2.965 | 2141395 | 4.08229819 | CS |
| 52 | 1.82 | 85.4460093897 | 2.13 | 5.32 | 2.08 | 1953452 | 3.56986907 | CS |
| 156 | -0.69 | -14.8706896552 | 4.64 | 5.32 | 1.99 | 1512671 | 3.24899141 | CS |
| 260 | -0.44 | -10.0227790433 | 4.39 | 9 | 1.5 | 1568463 | 4.17417429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 3.9 | -0.23 | -5.57 | 4.07 | 4.22 | 3.8 | 4406255 |
| 1731108600 | 4.13 | -0.46 | -10.02 | 4.5199999 | 4.58 | 4.0199999 | 4232622 |
| 1731022200 | 4.59 | 0.15 | 3.38 | 4.54 | 4.6449999 | 4.5 | 3411209 |
| 1730935800 | 4.44 | -0.09 | -1.99 | 4.38 | 4.57 | 4.3099999 | 3632234 |
| 1730849400 | 4.53 | 0.02 | 0.44 | 4.57 | 4.67 | 4.51 | 1748247 |
| 1730763000 | 4.51 | -0.1 | -2.17 | 4.62 | 4.64 | 4.51 | 1901569 |
| 1730500200 | 4.61 | -0.08 | -1.71 | 4.73 | 4.76 | 4.59 | 3646693 |
| 1730413800 | 4.69 | -0.17 | -3.50 | 4.78 | 4.78 | 4.54 | 3443626 |
| 1730327400 | 4.86 | -0.12 | -2.41 | 4.99 | 4.99 | 4.79 | 2490150 |
| 1730241000 | 4.98 | 0.1 | 2.05 | 4.95 | 5.0273 | 4.87 | 3329922 |
| 1730154600 | 4.88 | 0.2 | 4.27 | 4.7 | 4.98 | 4.66 | 3823747 |
| 1729895400 | 4.68 | -0.04 | -0.85 | 4.69 | 4.8099999 | 4.66 | 2455275 |
| 1729809000 | 4.72 | -0.06 | -1.26 | 4.89 | 4.89 | 4.63 | 3022733 |
| 1729722600 | 4.78 | -0.19 | -3.82 | 4.92 | 4.93 | 4.66 | 4575870 |
| 1729636200 | 4.97 | -0.01 | -0.20 | 5.12 | 5.14 | 4.94 | 2945131 |
| 1729549800 | 4.98 | -0.08 | -1.58 | 5.23 | 5.32 | 4.91 | 4245156 |
| 1729290600 | 5.0599999 | 0.35 | 7.43 | 4.99 | 5.13 | 4.9 | 5023778 |
| 1729204200 | 4.71 | -0.07 | -1.46 | 4.83 | 4.83 | 4.71 | 1450273 |
| 1729117800 | 4.78 | -0.1 | -2.05 | 4.93 | 5 | 4.73 | 2805429 |
| 1729031400 | 4.88 | 0.03 | 0.62 | 4.83 | 4.88 | 4.69 | 1551826 |
| 1728945000 | 4.85 | -0.01 | -0.21 | 4.85 | 5.03 | 4.8 | 2153549 |
| 1728685800 | 4.86 | 0.04 | 0.83 | 4.9 | 4.98 | 4.8312 | 1475194 |
| 1728599400 | 4.82 | 0.12 | 2.55 | 4.78 | 4.875 | 4.67 | 2438108 |
| 1728513000 | 4.7 | 0.06 | 1.29 | 4.67 | 4.71 | 4.5236 | 1359526 |
| 1728426600 | 4.64 | -0.04 | -0.85 | 4.61 | 4.695 | 4.55 | 1832447 |
| 1728340200 | 4.68 | 0.13 | 2.86 | 4.59 | 4.71 | 4.5599999 | 2814749 |
| 1728081000 | 4.55 | 0.01 | 0.22 | 4.48 | 4.7 | 4.48 | 1878344 |
| 1727994600 | 4.54 | 0.08 | 1.79 | 4.41 | 4.54 | 4.35 | 1815951 |
| 1727908200 | 4.46 | 0.07 | 1.59 | 4.45 | 4.58 | 4.4 | 1642911 |
| 1727821800 | 4.39 | 0.02 | 0.46 | 4.44 | 4.51 | 4.355 | 1587626 |
| 1727735400 | 4.37 | -0.26 | -5.62 | 4.53 | 4.58 | 4.32 | 2815770 |
| 1727476200 | 4.63 | -0.01 | -0.22 | 4.6 | 4.64 | 4.53 | 3001267 |
| 1727389800 | 4.64 | 0.15 | 3.34 | 4.53 | 4.68 | 4.4828 | 3194343 |
| 1727303400 | 4.49 | 0.03 | 0.67 | 4.45 | 4.545 | 4.415 | 2847066 |
| 1727217000 | 4.46 | 0.37 | 9.05 | 4.14 | 4.49 | 4.1 | 3863807 |
| 1727130600 | 4.09 | -0.16 | -3.76 | 4.25 | 4.25 | 4.085 | 2795089 |
| 1726871400 | 4.25 | 0.24 | 5.99 | 4.07 | 4.25 | 4.04 | 7795300 |
| 1726785000 | 4.01 | 0.04 | 1.01 | 4.15 | 4.15 | 3.99 | 3695354 |
| 1726698600 | 3.97 | -0.12 | -2.93 | 4.12 | 4.26 | 3.97 | 3505711 |
| 1726612200 | 4.09 | 0.14 | 3.54 | 3.95 | 4.16 | 3.95 | 3244448 |
| 1726525800 | 3.95 | -0.16 | -3.89 | 4.16 | 4.16 | 3.94 | 4470753 |
| 1726266600 | 4.11 | 0.38 | 10.19 | 3.84 | 4.1449999 | 3.81 | 5364879 |
| 1726180200 | 3.73 | 0.35 | 10.36 | 3.47 | 3.73 | 3.455 | 3386035 |
| 1726093800 | 3.38 | 0 | 0.00 | 3.4 | 3.4 | 3.3 | 1676153 |
| 1726007400 | 3.38 | 0.06 | 1.81 | 3.34 | 3.4 | 3.29 | 1603368 |
| 1725921000 | 3.32 | -0.07 | -2.06 | 3.43 | 3.4399 | 3.32 | 1781709 |
| 1725661800 | 3.39 | -0.12 | -3.42 | 3.5 | 3.525 | 3.36 | 1783596 |
| 1725575400 | 3.51 | 0.02 | 0.57 | 3.63 | 3.64 | 3.475 | 1163248 |
| 1725489000 | 3.49 | -0.01 | -0.29 | 3.49 | 3.575 | 3.46 | 1270961 |
| 1725402600 | 3.5 | -0.29 | -7.65 | 3.76 | 3.8 | 3.47 | 2343893 |
| 1725057000 | 3.79 | -0.17 | -4.29 | 3.94 | 3.95 | 3.73 | 3809291 |
| 1724970600 | 3.96 | 0.18 | 4.76 | 3.82 | 4.0199999 | 3.79 | 3295667 |
| 1724884200 | 3.78 | -0.04 | -1.05 | 3.72 | 3.835 | 3.68 | 1990017 |
| 1724797800 | 3.82 | -0.06 | -1.55 | 3.85 | 3.88 | 3.8 | 1014809 |
| 1724711400 | 3.88 | 0.02 | 0.52 | 3.89 | 3.92 | 3.845 | 1553475 |
| 1724452200 | 3.86 | -0.01 | -0.26 | 3.9 | 3.92 | 3.83 | 1858303 |
| 1724365800 | 3.87 | -0.02 | -0.51 | 3.85 | 3.905 | 3.83 | 1962940 |
| 1724279400 | 3.89 | -0.01 | -0.26 | 3.81 | 3.935 | 3.78 | 1552950 |
| 1724193000 | 3.9 | 0.1 | 2.63 | 3.85 | 3.91 | 3.79 | 1733867 |
| 1724106600 | 3.8 | 0.18 | 4.97 | 3.62 | 3.81 | 3.59 | 2022331 |
| 1723847400 | 3.62 | 0.21 | 6.16 | 3.46 | 3.63 | 3.4501 | 2718680 |
| 1723761000 | 3.41 | -0.01 | -0.29 | 3.51 | 3.52 | 3.381 | 1793442 |
| 1723674600 | 3.42 | 0.2 | 6.21 | 3.4 | 3.52 | 3.255 | 1868443 |
| 1723588200 | 3.22 | 0.02 | 0.63 | 3.2 | 3.23 | 3.1349999 | 1737584 |
| 1723501800 | 3.2 | 0.03 | 0.95 | 3.19 | 3.245 | 3.0901 | 2140683 |
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
