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 | 0.08 | 1.56862745098 | 5.1 | 5.17 | 4.825 | 1475755 | 4.91653587 | CS |
| 4 | 0.59 | 12.8540305011 | 4.59 | 5.67 | 4.57 | 1910639 | 5.15808301 | CS |
| 12 | 0.58 | 12.6086956522 | 4.6 | 5.705 | 4.32 | 2540156 | 4.94604677 | CS |
| 26 | 0.86 | 19.9074074074 | 4.32 | 5.94 | 3.905 | 3143285 | 4.95689839 | CS |
| 52 | -9.45 | -64.5933014354 | 14.63 | 15.2406 | 3.76 | 3107415 | 6.52676705 | CS |
| 156 | -11.18 | -68.337408313 | 16.36 | 24.58 | 3.76 | 2148888 | 11.89351874 | CS |
| 260 | -10.4 | -66.7522464698 | 15.58 | 25.32 | 3.76 | 1914569 | 13.80020505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921300 | 5.04 | 0.15 | 3.07 | 4.96 | 5.17 | 4.87 | 2885952 |
| 1725662100 | 4.89 | -0.14 | -2.78 | 5.03 | 5.04 | 4.8644 | 1407098 |
| 1725575700 | 5.03 | 0.19 | 3.93 | 4.98 | 5.05 | 4.965 | 1313915 |
| 1725489300 | 4.84 | -0.07 | -1.43 | 4.9 | 5 | 4.825 | 1347961 |
| 1725402900 | 4.91 | -0.28 | -5.39 | 5.08 | 5.085 | 4.87 | 1704687 |
| 1725057300 | 5.19 | 0 | 0.00 | 5.21 | 5.25 | 5.1449999 | 1301776 |
| 1724970900 | 5.19 | 0.03 | 0.58 | 5.17 | 5.3 | 5.155 | 1566922 |
| 1724884500 | 5.16 | -0.25 | -4.62 | 5.3 | 5.32 | 5.1 | 2301585 |
| 1724798100 | 5.41 | -0.09 | -1.64 | 5.47 | 5.47 | 5.37 | 1188338 |
| 1724711700 | 5.5 | -0.1 | -1.79 | 5.67 | 5.67 | 5.45 | 1518558 |
| 1724452500 | 5.6 | 0.3 | 5.66 | 5.39 | 5.62 | 5.35 | 2018738 |
| 1724366100 | 5.3 | -0.16 | -2.93 | 5.34 | 5.37 | 5.225 | 1782707 |
| 1724279700 | 5.46 | 0 | 0.00 | 5.49 | 5.5 | 5.22 | 2121368 |
| 1724193300 | 5.46 | 0.02 | 0.37 | 5.46 | 5.55 | 5.41 | 2254402 |
| 1724106900 | 5.44 | 0.27 | 5.22 | 5.17 | 5.45 | 5.14 | 2330395 |
| 1723847700 | 5.17 | 0.23 | 4.66 | 5.075 | 5.22 | 5.01 | 2438272 |
| 1723761300 | 4.94 | 0.06 | 1.23 | 4.93 | 4.98 | 4.85 | 3096629 |
| 1723674900 | 4.88 | -0.12 | -2.40 | 5 | 5 | 4.76 | 1733462 |
| 1723588500 | 5 | 0.38 | 8.23 | 4.69 | 5.05 | 4.69 | 2472759 |
| 1723502100 | 4.62 | 0.08 | 1.76 | 4.59 | 4.73 | 4.57 | 2011315 |
| 1723242900 | 4.54 | 0.03 | 0.67 | 4.62 | 4.64 | 4.495 | 1838393 |
| 1723156500 | 4.51 | 0.16 | 3.68 | 4.4 | 4.615 | 4.39 | 2711042 |
| 1723070100 | 4.35 | -0.16 | -3.55 | 4.55 | 4.59 | 4.32 | 2314154 |
| 1722983700 | 4.51 | -0.02 | -0.44 | 4.55 | 4.5599999 | 4.375 | 3573470 |
| 1722897300 | 4.53 | -0.28 | -5.72 | 4.43 | 4.655 | 4.42 | 3132393 |
| 1722638100 | 4.805 | -0.1 | -1.94 | 4.91 | 5.0500999 | 4.72 | 2966196 |
| 1722551700 | 4.9 | -0.67 | -12.03 | 5.45 | 5.51 | 4.835 | 4951073 |
| 1722465300 | 5.57 | 0.07 | 1.27 | 5.55 | 5.705 | 5.5199999 | 2557123 |
| 1722378900 | 5.5 | 0.06 | 1.10 | 5.49 | 5.57 | 5.43 | 2177152 |
| 1722292500 | 5.44 | -0.05 | -0.91 | 5.48 | 5.54 | 5.34 | 1957728 |
| 1722033300 | 5.49 | 0.03 | 0.55 | 5.57 | 5.59 | 5.425 | 1928517 |
| 1721946900 | 5.46 | 0.08 | 1.49 | 5.225 | 5.515 | 5.215 | 2912955 |
| 1721860500 | 5.38 | 0.01 | 0.19 | 5.42 | 5.57 | 5.37 | 2071530 |
| 1721774100 | 5.37 | 0.04 | 0.66 | 5.3099999 | 5.385 | 5.25 | 1994494 |
| 1721687700 | 5.335 | 0.03 | 0.47 | 5.2699999 | 5.355 | 5.21 | 1333076 |
| 1721428500 | 5.3099999 | -0.04 | -0.75 | 5.18 | 5.375 | 5.18 | 1947764 |
| 1721342100 | 5.35 | -0.15 | -2.73 | 5.51 | 5.59 | 5.3099999 | 2571912 |
| 1721255700 | 5.5 | -0.04 | -0.72 | 5.53 | 5.62 | 5.405 | 2872450 |
| 1721169300 | 5.54 | 0.28 | 5.32 | 5.34 | 5.54 | 5.2699999 | 2633692 |
| 1721082900 | 5.26 | 0.14 | 2.73 | 5.15 | 5.35 | 5.07 | 2408039 |
| 1720823700 | 5.12 | 0.01 | 0.20 | 5.08 | 5.23 | 5.055 | 3080632 |
| 1720737300 | 5.11 | 0.24 | 4.93 | 5 | 5.13 | 4.94 | 3867034 |
| 1720650900 | 4.87 | 0.27 | 5.87 | 4.67 | 4.87 | 4.67 | 1912265 |
| 1720564500 | 4.6 | -0.09 | -1.92 | 4.69 | 4.715 | 4.57 | 1797646 |
| 1720478100 | 4.69 | -0.02 | -0.42 | 4.69 | 4.73 | 4.575 | 1734441 |
| 1720218900 | 4.71 | -0.02 | -0.42 | 4.74 | 4.88 | 4.71 | 2711149 |
| 1720040640 | 4.73 | 0.27 | 6.05 | 4.55 | 4.76 | 4.53 | 6388303 |
| 1719959700 | 4.46 | -0.02 | -0.45 | 4.46 | 4.585 | 4.35 | 4669420 |
| 1719873300 | 4.48 | -0.03 | -0.67 | 4.55 | 4.66 | 4.46 | 2661591 |
| 1719614100 | 4.51 | -0.03 | -0.66 | 4.57 | 4.635 | 4.49 | 31436171 |
| 1719527700 | 4.54 | -0.03 | -0.66 | 4.59 | 4.63 | 4.525 | 2415122 |
| 1719441300 | 4.57 | 0.14 | 3.16 | 4.42 | 4.57 | 4.36 | 3055557 |
| 1719354900 | 4.43 | -0.17 | -3.70 | 4.57 | 4.61 | 4.43 | 2709195 |
| 1719268500 | 4.6 | 0.07 | 1.55 | 4.6 | 4.68 | 4.5599999 | 2368110 |
| 1719009300 | 4.53 | -0.08 | -1.74 | 4.64 | 4.64 | 4.48 | 6324935 |
| 1718922900 | 4.61 | 0.04 | 0.88 | 4.57 | 4.73 | 4.5599999 | 2398988 |
| 1718750100 | 4.57 | -0.01 | -0.22 | 4.55 | 4.655 | 4.51 | 3086001 |
| 1718663700 | 4.58 | -0.05 | -1.08 | 4.6 | 4.66 | 4.55 | 2638139 |
| 1718404500 | 4.63 | -0.11 | -2.22 | 4.8099999 | 4.8099999 | 4.625 | 3918154 |
| 1718318100 | 4.735 | -0.21 | -4.15 | 4.92 | 5.01 | 4.73 | 1624350 |
| 1718231700 | 4.94 | -0.05 | -1.00 | 5.13 | 5.15 | 4.915 | 2682717 |
| 1718145300 | 4.99 | -0.15 | -2.92 | 5.12 | 5.1314 | 4.95 | 2878998 |
| 1718058900 | 5.14 | 0.13 | 2.59 | 5.01 | 5.14 | 4.92 | 2507431 |
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
