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 | -0.06 | -1.31578947368 | 4.56 | 4.85 | 4.5 | 226233 | 4.67652803 | CS |
| 4 | -1 | -18.1818181818 | 5.5 | 6.2 | 4.5 | 380005 | 5.40128722 | CS |
| 12 | 1.96 | 77.1653543307 | 2.54 | 10.48 | 2.21 | 2631912 | 5.85908047 | CS |
| 26 | 2.11 | 88.2845188285 | 2.39 | 10.48 | 1.595 | 1244695 | 5.56140237 | CS |
| 52 | 2.54 | 129.591836735 | 1.96 | 10.48 | 1.595 | 759631 | 5.14938348 | CS |
| 156 | -0.64 | -12.4513618677 | 5.14 | 10.48 | 1.04 | 275196 | 4.96796336 | CS |
| 260 | -32.32 | -87.7783813145 | 36.82 | 67.079 | 1.04 | 207133 | 6.57809026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.53 | -0.16 | -3.41 | 4.51 | 4.61 | 4.42 | 305249 |
| 1737675300 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1737588900 | 4.69 | -0.07 | -1.47 | 4.76 | 4.76 | 4.67 | 102029 |
| 1737502500 | 4.76 | 0.21 | 4.62 | 4.55 | 4.82 | 4.55 | 338439 |
| 1737156900 | 4.55 | -0.08 | -1.73 | 4.5599999 | 4.66 | 4.51 | 235763 |
| 1737070500 | 4.63 | -0.04 | -0.86 | 4.7 | 4.79 | 4.5599999 | 339654 |
| 1736984100 | 4.67 | -0.36 | -7.16 | 5.03 | 5.1987 | 4.57 | 581464 |
| 1736897700 | 5.03 | -0.28 | -5.27 | 5.29 | 5.3721 | 5.01 | 231413 |
| 1736811300 | 5.3099999 | -0.25 | -4.50 | 5.47 | 5.5 | 5.1 | 264944 |
| 1736552100 | 5.5599999 | -0.35 | -5.92 | 5.785 | 5.94 | 5.45 | 368250 |
| 1736379300 | 5.91 | -0.07 | -1.17 | 6.005 | 6.01 | 5.55 | 423620 |
| 1736292900 | 5.98 | 0.13 | 2.22 | 5.8099999 | 6.16 | 5.79 | 653239 |
| 1736206500 | 5.85 | -0.29 | -4.72 | 6.16 | 6.183 | 5.75 | 473597 |
| 1735947300 | 6.14 | 0.56 | 10.04 | 5.66 | 6.15 | 5.66 | 557392 |
| 1735860900 | 5.58 | 0.33 | 6.18 | 5.25 | 5.71 | 5.25 | 341489 |
| 1735688100 | 5.255 | -0.03 | -0.47 | 5.35 | 5.525 | 5.035 | 329783 |
| 1735601700 | 5.28 | -0.23 | -4.17 | 5.4 | 5.43 | 5.1 | 449648 |
| 1735342500 | 5.51 | 0.01 | 0.18 | 5.49 | 5.58 | 5.345 | 338821 |
| 1735256100 | 5.5 | 0.33 | 6.38 | 5.05 | 5.5758 | 5.05 | 499710 |
| 1735077840 | 5.17 | 0.02 | 0.39 | 5.15 | 5.2 | 5.05 | 310049 |
| 1734996900 | 5.15 | -0.24 | -4.45 | 5.39 | 5.49 | 5.05 | 487183 |
| 1734737700 | 5.39 | 0.21 | 4.05 | 5.1571999 | 5.41 | 5.01 | 995872 |
| 1734651300 | 5.18 | 0.02 | 0.39 | 5.1 | 5.32 | 4.91 | 704881 |
| 1734564900 | 5.16 | -0.46 | -8.19 | 5.43 | 5.51 | 5 | 1751376 |
| 1734478500 | 5.62 | 0.09 | 1.63 | 5.44 | 5.73 | 5.4 | 742085 |
| 1734392100 | 5.53 | -0.45 | -7.53 | 5.87 | 5.98 | 5.2699999 | 1086608 |
| 1734132900 | 5.98 | -0.29 | -4.63 | 6.32 | 6.38 | 5.63 | 1482929 |
| 1734046500 | 6.2699999 | 0 | 0.00 | 6.23 | 6.2899 | 6.0599999 | 1144324 |
| 1733960100 | 6.2699999 | 0.02 | 0.32 | 6.3 | 6.35 | 6.16 | 926068 |
| 1733873700 | 6.25 | -0.42 | -6.30 | 6.26 | 6.45 | 6.1 | 3727455 |
| 1733787300 | 6.67 | 0.76 | 12.86 | 6.0355 | 6.8799 | 5.35 | 2289540 |
| 1733528100 | 5.91 | -0.11 | -1.83 | 5.66 | 6.47 | 5.05 | 5556388 |
| 1733441700 | 6.0199999 | 2.48 | 70.06 | 9.45 | 10.25 | 5.95 | 108421988 |
| 1733355300 | 3.54 | 0.72 | 25.53 | 2.8883 | 3.63 | 2.79 | 1153296 |
| 1733268900 | 2.82 | 0.29 | 11.46 | 2.6588 | 2.89 | 2.5099999 | 354267 |
| 1733182500 | 2.5299999 | -0.48 | -15.95 | 3 | 3 | 2.48 | 317668 |
| 1732917840 | 3.0099999 | -0.03 | -0.99 | 3.11 | 3.251 | 2.91 | 264834 |
| 1732750500 | 3.04 | 0.1 | 3.40 | 3.025 | 3.16 | 2.89 | 319884 |
| 1732664100 | 2.94 | 0.34 | 13.08 | 2.66 | 3 | 2.6 | 287586 |
| 1732577700 | 2.6 | 0.21 | 8.79 | 2.41 | 2.66 | 2.3562 | 122625 |
| 1732318500 | 2.39 | 0.1 | 4.37 | 2.3799 | 2.4502 | 2.31 | 91840 |
| 1732232100 | 2.29 | -0.02 | -0.87 | 2.34 | 2.4 | 2.2799999 | 54283 |
| 1732145700 | 2.31 | -0.01 | -0.43 | 2.32 | 2.34 | 2.2801 | 26024 |
| 1732059300 | 2.32 | 0.01 | 0.43 | 2.315 | 2.34 | 2.21 | 120269 |
| 1731972900 | 2.31 | -0.16 | -6.48 | 2.47 | 2.5299999 | 2.3 | 151220 |
| 1731713700 | 2.47 | -0.11 | -4.26 | 2.59 | 2.6 | 2.42 | 272621 |
| 1731627300 | 2.58 | -0.11 | -4.09 | 2.72 | 2.72 | 2.55 | 214223 |
| 1731540900 | 2.69 | 0.11 | 4.26 | 2.6299 | 2.7799999 | 2.5964999 | 211083 |
| 1731454500 | 2.58 | 0 | 0.00 | 2.5299999 | 2.67 | 2.5299999 | 138006 |
| 1731368100 | 2.58 | 0.04 | 1.57 | 2.596 | 2.6599 | 2.5099999 | 86722 |
| 1731108900 | 2.54 | 0 | 0.00 | 2.54 | 2.5663 | 2.45 | 112310 |
| 1731022500 | 2.54 | 0.09 | 3.67 | 2.4824 | 2.56 | 2.45 | 125161 |
| 1730936100 | 2.45 | -0.16 | -6.13 | 2.6376 | 2.6422 | 2.4255 | 157080 |
| 1730849700 | 2.61 | 0.02 | 0.77 | 2.6193 | 2.74 | 2.56 | 260856 |
| 1730763300 | 2.59 | 0.12 | 4.86 | 2.49 | 2.6 | 2.44 | 167120 |
| 1730500500 | 2.47 | -0.04 | -1.59 | 2.54 | 2.55 | 2.34 | 240472 |
| 1730414100 | 2.5099999 | 0.17 | 7.26 | 2.37 | 2.5299999 | 2.27 | 159435 |
| 1730327700 | 2.34 | 0 | 0.00 | 2.265 | 2.44 | 2.245 | 98986 |
| 1730241300 | 2.34 | -0.06 | -2.50 | 2.33 | 2.34 | 2.2138 | 118409 |
| 1730154900 | 2.4 | 0.14 | 6.19 | 2.2892 | 2.42 | 2.2515 | 346746 |
| 1729895700 | 2.2599999 | 0.26 | 13.00 | 1.99 | 2.3499 | 1.96 | 679045 |
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
