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 | -0.38 | -7.70791075051 | 4.93 | 4.9901 | 4.5 | 8824 | 4.81771502 | CS |
| 4 | -0.89 | -16.3602941176 | 5.44 | 5.45 | 4.5 | 7024 | 4.88233107 | CS |
| 12 | -0.59 | -11.4785992218 | 5.14 | 5.45 | 4.1 | 11961 | 4.68796257 | CS |
| 26 | -0.55 | -10.7843137255 | 5.1 | 6.75 | 4.1 | 9535 | 4.9856947 | CS |
| 52 | -0.85 | -15.7407407407 | 5.4 | 6.99 | 4.1 | 10758 | 5.25071472 | CS |
| 156 | -11.87 | -72.2898903776 | 16.42 | 23 | 4.1 | 22858 | 10.49108936 | CS |
| 260 | 0.49 | 12.0689655172 | 4.06 | 24.26 | 3.75 | 28578 | 12.5219881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340500 | 4.79 | -0.02 | -0.38 | 4.83 | 4.9885 | 4.65 | 8952 |
| 1728081300 | 4.8082 | 0.1 | 2.08 | 4.96 | 4.96 | 4.8 | 1074 |
| 1727994900 | 4.71 | -0.04 | -0.84 | 4.67 | 4.95 | 4.66 | 5236 |
| 1727908500 | 4.75 | -0.17 | -3.46 | 4.75 | 4.86 | 4.5375 | 12526 |
| 1727822100 | 4.92 | -0.05 | -0.91 | 4.93 | 4.9901 | 4.7349 | 16332 |
| 1727735520 | 4.965 | 0.04 | 0.71 | 4.87 | 4.965 | 4.86 | 2038 |
| 1727476500 | 4.93 | -0.07 | -1.40 | 4.79 | 5 | 4.79 | 2510 |
| 1727390100 | 5 | 0.22 | 4.55 | 4.74 | 5 | 4.74 | 16582 |
| 1727303700 | 4.7821999 | 0.02 | 0.47 | 4.85 | 4.85 | 4.7821999 | 1056 |
| 1727217300 | 4.76 | -0.06 | -1.17 | 4.74 | 4.8986 | 4.74 | 3310 |
| 1727130900 | 4.8162 | 0.21 | 4.47 | 4.61 | 4.9419 | 4.61 | 2341 |
| 1726871700 | 4.61 | -0.11 | -2.33 | 4.76 | 5 | 4.61 | 4913 |
| 1726785300 | 4.72 | -0.05 | -0.94 | 4.808 | 4.9999 | 4.72 | 2957 |
| 1726698900 | 4.765 | -0.09 | -1.82 | 4.83 | 4.87 | 4.6689999 | 8325 |
| 1726612500 | 4.8531 | -0.15 | -2.94 | 5 | 5 | 4.53 | 8376 |
| 1726526100 | 5 | -0.01 | -0.20 | 4.92 | 5 | 4.9 | 2079 |
| 1726266900 | 5.0099 | 0.18 | 3.72 | 4.68 | 5.0099 | 4.6 | 11976 |
| 1726180500 | 4.83 | -0.3 | -5.85 | 5.12 | 5.12 | 4.83 | 4569 |
| 1726094100 | 5.13 | 0.23 | 4.69 | 4.92 | 5.14 | 4.92 | 10156 |
| 1726007700 | 4.9 | -0.49 | -9.09 | 5.44 | 5.45 | 4.9 | 15167 |
| 1725921300 | 5.39 | 0.27 | 5.27 | 5.07 | 5.45 | 4.9455 | 9644 |
| 1725662100 | 5.12 | -0.15 | -2.85 | 5.32 | 5.32 | 5 | 7926 |
| 1725575700 | 5.2699999 | -0.15 | -2.77 | 5.41 | 5.41 | 5.2699999 | 552 |
| 1725489300 | 5.42 | 0.16 | 3.04 | 5.25 | 5.45 | 4.8301 | 19958 |
| 1725402900 | 5.26 | -0.04 | -0.66 | 5.26 | 5.26 | 5.22 | 1571 |
| 1725057300 | 5.295 | -0.15 | -2.84 | 5.45 | 5.45 | 5.25 | 3157 |
| 1724970900 | 5.4499 | 0.2 | 3.81 | 5.25 | 5.45 | 5.25 | 2598 |
| 1724884500 | 5.25 | 0.14 | 2.74 | 5.14 | 5.37 | 5.14 | 1995 |
| 1724798100 | 5.11 | 0.01 | 0.20 | 5.1665 | 5.3 | 5.11 | 328 |
| 1724711700 | 5.1 | 0.04 | 0.79 | 5.1 | 5.1849999 | 5.0601 | 1764 |
| 1724452500 | 5.0599999 | -0.13 | -2.50 | 5.3099999 | 5.3099999 | 5.0599999 | 1423 |
| 1724366100 | 5.19 | 0.33 | 6.79 | 4.905 | 5.19 | 4.905 | 8873 |
| 1724279700 | 4.86 | 0.01 | 0.21 | 4.68 | 5.1499 | 4.68 | 12359 |
| 1724193300 | 4.85 | -0.06 | -1.12 | 4.85 | 4.85 | 4.1 | 15000 |
| 1724106900 | 4.905 | 0.26 | 5.48 | 4.53 | 5 | 4.53 | 32318 |
| 1723847700 | 4.65 | 0.05 | 1.09 | 4.9204 | 4.9204 | 4.6 | 2918 |
| 1723761300 | 4.6 | 0.11 | 2.45 | 4.48 | 4.8499 | 4.48 | 1513 |
| 1723674900 | 4.49 | 0.05 | 1.13 | 4.53 | 4.7 | 4.44 | 2452 |
| 1723588500 | 4.44 | -0.01 | -0.22 | 4.25 | 4.57 | 4.2 | 6245 |
| 1723502100 | 4.45 | -0.03 | -0.67 | 4.39 | 4.45 | 4.18 | 14833 |
| 1723242900 | 4.4799 | 0.17 | 3.94 | 4.3099999 | 4.48 | 4.3099999 | 1883 |
| 1723156500 | 4.3099999 | -0.31 | -6.71 | 4.54 | 4.6903 | 4.3099999 | 2246 |
| 1723070100 | 4.62 | 0.12 | 2.56 | 4.54 | 4.62 | 4.54 | 314 |
| 1722983700 | 4.5048 | -0.2 | -4.15 | 4.67 | 4.67 | 4.47 | 2010 |
| 1722897300 | 4.7 | -0.04 | -0.84 | 4.2699999 | 4.85 | 4.2699999 | 9944 |
| 1722638100 | 4.74 | 0.35 | 7.97 | 4.45 | 4.74 | 4.4002 | 25761 |
| 1722551700 | 4.39 | 0.11 | 2.57 | 4.25 | 4.402 | 4.15 | 224500 |
| 1722465300 | 4.2798999 | -0.39 | -8.32 | 4.51 | 4.6899 | 4.25 | 41656 |
| 1722378900 | 4.6682 | -0.03 | -0.68 | 4.62 | 4.7 | 4.6 | 14949 |
| 1722292500 | 4.7 | -0.08 | -1.67 | 4.78 | 4.8535 | 4.6001 | 15931 |
| 1722033300 | 4.78 | 0.1 | 2.14 | 4.78 | 4.8 | 4.735 | 4189 |
| 1721946900 | 4.68 | -0.11 | -2.30 | 4.8 | 4.8712 | 4.65 | 7715 |
| 1721860500 | 4.79 | -0.01 | -0.21 | 4.855 | 4.855 | 4.74 | 5133 |
| 1721774100 | 4.8 | 0.01 | 0.31 | 4.85 | 4.945 | 4.79 | 13617 |
| 1721687700 | 4.785 | -0.08 | -1.60 | 4.8 | 5.178 | 4.78 | 6717 |
| 1721428500 | 4.8629 | -0.1 | -1.96 | 4.8629 | 5.12 | 4.8629 | 608 |
| 1721342100 | 4.96 | -0.08 | -1.59 | 5.0394 | 5.0394 | 4.78 | 32841 |
| 1721255700 | 5.04 | 0.1 | 2.01 | 5.055 | 5.055 | 5.0014 | 1800 |
| 1721169300 | 4.9407 | -0.12 | -2.36 | 5.14 | 5.14 | 4.9 | 5961 |
| 1721082900 | 5.0599999 | 0.06 | 1.20 | 4.95 | 5.18 | 4.771 | 4605 |
| 1720823700 | 5 | -0.1 | -1.96 | 5.07 | 5.07 | 4.83 | 9389 |
| 1720737300 | 5.1 | 0 | 0.00 | 5.15 | 5.15 | 5.07 | 3096 |
| 1720650900 | 5.1 | -0.24 | -4.49 | 5.2699999 | 5.2699999 | 4.84 | 14573 |
| 1720564500 | 5.34 | -0.04 | -0.65 | 5.45 | 5.48 | 5.34 | 6447 |
| 1720478100 | 5.375 | 0.23 | 4.37 | 5.21 | 5.48 | 5.21 | 6178 |
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
