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 | -0.48 | -10.1265822785 | 4.74 | 4.93 | 4.23 | 237670 | 4.55185761 | CS |
| 4 | -0.65 | -13.2382892057 | 4.91 | 5.26 | 4.23 | 359868 | 4.67189268 | CS |
| 12 | -1.21 | -22.1206581353 | 5.47 | 6.5336 | 4.23 | 359748 | 5.1877985 | CS |
| 26 | 0.21 | 5.18518518519 | 4.05 | 7.28 | 3.56 | 333998 | 5.3679694 | CS |
| 52 | -0.28 | -6.16740088106 | 4.54 | 8.2212 | 2.68 | 291462 | 4.89239269 | CS |
| 156 | -0.59 | -12.1649484536 | 4.85 | 8.2212 | 2.56 | 249625 | 4.6273796 | CS |
| 260 | -0.61 | -12.5256673511 | 4.87 | 12.32 | 0.88 | 732875 | 5.94634974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 4.25 | -0.12 | -2.75 | 4.4 | 4.47 | 4.23 | 201869 |
| 1722033300 | 4.37 | -0.06 | -1.35 | 4.45 | 4.5599999 | 4.32 | 275692 |
| 1721946900 | 4.43 | -0.12 | -2.64 | 4.55 | 4.67 | 4.42 | 297159 |
| 1721860500 | 4.55 | -0.23 | -4.81 | 4.7699999 | 4.8080999 | 4.54 | 235140 |
| 1721774100 | 4.78 | -0.02 | -0.31 | 4.85 | 4.8799 | 4.74 | 142377 |
| 1721687700 | 4.795 | 0.11 | 2.24 | 4.74 | 4.93 | 4.74 | 194577 |
| 1721428500 | 4.69 | 0.01 | 0.21 | 4.7 | 4.73 | 4.64 | 195174 |
| 1721342100 | 4.68 | -0.14 | -2.90 | 4.88 | 4.88 | 4.62 | 351827 |
| 1721255700 | 4.82 | -0.02 | -0.41 | 4.8099999 | 4.89 | 4.75 | 365572 |
| 1721169300 | 4.84 | 0.18 | 3.86 | 4.7 | 4.89 | 4.68 | 380396 |
| 1721082900 | 4.66 | 0.26 | 5.91 | 4.4 | 4.69 | 4.36 | 485631 |
| 1720823700 | 4.4 | -0.19 | -4.14 | 4.59 | 4.72 | 4.23 | 624897 |
| 1720737300 | 4.59 | -0.01 | -0.22 | 4.68 | 4.73 | 4.5599999 | 414474 |
| 1720650900 | 4.6 | 0.01 | 0.22 | 4.58 | 4.79 | 4.57 | 346843 |
| 1720564500 | 4.59 | -0.18 | -3.77 | 4.71 | 4.79 | 4.5599999 | 332747 |
| 1720478100 | 4.7699999 | -0.04 | -0.83 | 4.8 | 5.26 | 4.7699999 | 508139 |
| 1720218900 | 4.8099999 | -0.02 | -0.41 | 4.78 | 4.85 | 4.66 | 478195 |
| 1720040640 | 4.83 | 0.11 | 2.33 | 4.73 | 4.865 | 4.65 | 282781 |
| 1719959700 | 4.72 | -0.12 | -2.48 | 4.8099999 | 4.85 | 4.67 | 229516 |
| 1719873300 | 4.84 | 0.07 | 1.47 | 4.91 | 4.98 | 4.6 | 642657 |
| 1719614100 | 4.7699999 | 0.13 | 2.80 | 4.72 | 5.25 | 4.64 | 4272056 |
| 1719527700 | 4.64 | 0.01 | 0.22 | 4.65 | 4.74 | 4.5599999 | 330550 |
| 1719441300 | 4.63 | -0.01 | -0.22 | 4.64 | 4.65 | 4.45 | 428283 |
| 1719354900 | 4.64 | -0.15 | -3.13 | 4.86 | 5.0599999 | 4.58 | 506273 |
| 1719268500 | 4.79 | 0.09 | 1.91 | 4.69 | 4.84 | 4.61 | 273466 |
| 1719009300 | 4.7 | -0.06 | -1.26 | 4.83 | 4.91 | 4.7 | 388572 |
| 1718922900 | 4.76 | -0.08 | -1.65 | 4.84 | 4.91 | 4.67 | 189807 |
| 1718750100 | 4.84 | -0.12 | -2.42 | 4.93 | 4.975 | 4.72 | 429180 |
| 1718663700 | 4.96 | -0.21 | -4.06 | 5.16 | 5.24 | 4.94 | 344034 |
| 1718404500 | 5.17 | -0.12 | -2.27 | 5.25 | 5.3487 | 5.03 | 218593 |
| 1718318100 | 5.29 | 0.23 | 4.55 | 5.05 | 5.41 | 5.01 | 175288 |
| 1718231700 | 5.0599999 | -0.49 | -8.83 | 5.66 | 5.6818 | 4.93 | 627177 |
| 1718145300 | 5.55 | 0.14 | 2.59 | 5.38 | 5.7699999 | 5.37 | 337273 |
| 1718058900 | 5.41 | 0.17 | 3.24 | 5.17 | 5.4385 | 5.0599999 | 239589 |
| 1717799700 | 5.24 | -0.24 | -4.38 | 5.3848 | 5.45 | 5.17 | 223197 |
| 1717713300 | 5.48 | -0.14 | -2.49 | 5.66 | 5.66 | 5.44 | 219047 |
| 1717626900 | 5.62 | -0.18 | -3.10 | 5.75 | 5.8 | 5.48 | 391873 |
| 1717540500 | 5.8 | 0.16 | 2.84 | 5.76 | 6.15 | 5.65 | 810630 |
| 1717454100 | 5.64 | -0.04 | -0.70 | 5.68 | 5.91 | 5.61 | 275588 |
| 1717194900 | 5.68 | 0.13 | 2.34 | 5.57 | 5.94 | 5.5101 | 385871 |
| 1717108500 | 5.55 | -0.05 | -0.89 | 5.54 | 5.65 | 5.41 | 492672 |
| 1717022100 | 5.6 | -0.5 | -8.20 | 6.07 | 6.106 | 5.57 | 608204 |
| 1716935700 | 6.1 | 0.11 | 1.84 | 6.01 | 6.14 | 5.64 | 487095 |
| 1716590100 | 5.99 | -0.08 | -1.32 | 6.0199999 | 6.065 | 5.9 | 233813 |
| 1716503700 | 6.07 | -0.18 | -2.88 | 6.22 | 6.25 | 6.0199999 | 169231 |
| 1716417300 | 6.25 | -0.04 | -0.64 | 6.29 | 6.35 | 6.1 | 322059 |
| 1716330900 | 6.29 | -0.01 | -0.16 | 6.32 | 6.35 | 6.0199999 | 289253 |
| 1716244500 | 6.3 | 0.1 | 1.61 | 6.23 | 6.41 | 6.146 | 404413 |
| 1715985300 | 6.2 | 0.56 | 9.93 | 5.79 | 6.5336 | 5.79 | 755108 |
| 1715898900 | 5.64 | 0.31 | 5.82 | 5.36 | 5.8 | 5.2706 | 498999 |
| 1715812500 | 5.33 | 0.13 | 2.50 | 5.21 | 5.47 | 5.21 | 284215 |
| 1715726100 | 5.2 | -0.24 | -4.41 | 5.13 | 5.47 | 5 | 667280 |
| 1715639700 | 5.44 | 0.14 | 2.64 | 5.34 | 5.44 | 5.261 | 193789 |
| 1715380500 | 5.3 | -0.12 | -2.21 | 5.42 | 5.5 | 5.23 | 233835 |
| 1715294100 | 5.42 | 0.05 | 0.93 | 5.36 | 5.49 | 5.3301 | 111219 |
| 1715207700 | 5.37 | -0.09 | -1.65 | 5.36 | 5.477 | 5.25 | 196232 |
| 1715121300 | 5.46 | -0.07 | -1.27 | 5.58 | 5.68 | 5.41 | 362751 |
| 1715034900 | 5.53 | 0.06 | 1.10 | 5.47 | 5.57 | 5.45 | 140948 |
| 1714775700 | 5.47 | 0.23 | 4.39 | 5.28 | 5.7798999 | 5.28 | 259837 |
| 1714689300 | 5.24 | -0.09 | -1.69 | 5.4 | 5.4 | 5.18 | 210194 |
| 1714602900 | 5.33 | 0.06 | 1.14 | 5.28 | 5.44 | 5.24 | 171034 |
| 1714516500 | 5.2699999 | -0.06 | -1.13 | 5.28 | 5.4788 | 5.16 | 248659 |
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
