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 | -0.1565 | -3.61891548156 | 4.3245 | 5.45 | 4 | 47294 | 4.84189964 | CS |
| 4 | -0.472 | -10.1724137931 | 4.64 | 5.45 | 4 | 26840 | 4.7287958 | CS |
| 12 | -1.332 | -24.2181818182 | 5.5 | 5.65 | 4 | 19820 | 4.7482829 | CS |
| 26 | -3.682 | -46.9044585987 | 7.85 | 9.22 | 4 | 17724 | 5.6932719 | CS |
| 52 | -8.042 | -65.864045864 | 12.21 | 14.86 | 4 | 49740 | 8.82244406 | CS |
| 156 | -134.732 | -96.9992800576 | 138.9 | 139.2 | 4 | 358930 | 43.1650146 | CS |
| 260 | -255.032 | -98.3919753086 | 259.2 | 270 | 4 | 422664 | 70.17243324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 5.2 | 0.06 | 1.17 | 4.97 | 5.45 | 4.97 | 40213 |
| 1731454500 | 5.14 | 0.14 | 2.80 | 5.04 | 5.21 | 4.86 | 33642 |
| 1731368100 | 5 | 0.26 | 5.49 | 4.93 | 5.15 | 4.8 | 84231 |
| 1731108900 | 4.74 | 0.61 | 14.77 | 4.13 | 4.9503 | 4.05 | 36405 |
| 1731022500 | 4.13 | -0.16 | -3.73 | 4.23 | 4.3381 | 4 | 47756 |
| 1730936100 | 4.29 | -0.12 | -2.72 | 4.35 | 4.495 | 4.2 | 29276 |
| 1730849700 | 4.41 | -0.01 | -0.23 | 4.36 | 4.49 | 4.36 | 8873 |
| 1730763300 | 4.42 | 0.03 | 0.68 | 4.35 | 4.5 | 4.34 | 17437 |
| 1730500500 | 4.39 | -0.09 | -2.01 | 4.44 | 4.48 | 4.36 | 11371 |
| 1730414100 | 4.48 | -0.03 | -0.67 | 4.53 | 4.6 | 4.38 | 20213 |
| 1730327700 | 4.51 | -0.19 | -4.04 | 4.78 | 4.78 | 4.51 | 16247 |
| 1730241300 | 4.7 | -0.1 | -2.08 | 4.84 | 4.899 | 4.7 | 15161 |
| 1730154900 | 4.8 | 0.06 | 1.27 | 4.79 | 4.968 | 4.6766 | 15168 |
| 1729895700 | 4.74 | -0.12 | -2.47 | 5 | 5 | 4.74 | 19902 |
| 1729809300 | 4.86 | 0.05 | 1.04 | 4.85 | 5 | 4.85 | 46110 |
| 1729722900 | 4.8099999 | 0.23 | 5.02 | 4.66 | 4.92 | 4.66 | 49921 |
| 1729636500 | 4.58 | -0.07 | -1.51 | 4.58 | 4.65 | 4.57 | 19588 |
| 1729550100 | 4.65 | -0.06 | -1.27 | 4.62 | 4.72 | 4.62 | 15124 |
| 1729290900 | 4.71 | 0.08 | 1.73 | 4.71 | 4.71 | 4.55 | 12121 |
| 1729204500 | 4.63 | -0.06 | -1.28 | 4.64 | 4.7827 | 4.63 | 10167 |
| 1729118100 | 4.69 | 0.02 | 0.43 | 4.73 | 4.8 | 4.65 | 17198 |
| 1729031700 | 4.67 | -0.03 | -0.64 | 4.64 | 4.72 | 4.6368 | 15538 |
| 1728945300 | 4.7 | 0.1 | 2.17 | 4.54 | 4.7 | 4.54 | 12905 |
| 1728686100 | 4.6 | 0.03 | 0.66 | 4.6 | 4.62 | 4.5067 | 11208 |
| 1728599700 | 4.57 | 0.04 | 0.88 | 4.53 | 4.6 | 4.4 | 20059 |
| 1728513300 | 4.53 | -0.02 | -0.44 | 4.49 | 4.5614 | 4.49 | 21381 |
| 1728426900 | 4.55 | -0.02 | -0.44 | 4.5 | 4.58 | 4.4431 | 15254 |
| 1728340500 | 4.57 | 0.05 | 1.11 | 4.48 | 4.606 | 4.43 | 19685 |
| 1728081300 | 4.5199999 | 0.04 | 0.89 | 4.46 | 4.6 | 4.4238 | 14953 |
| 1727994900 | 4.48 | 0 | 0.00 | 4.46 | 4.57 | 4.43 | 11493 |
| 1727908500 | 4.48 | -0.01 | -0.22 | 4.48 | 4.6990999 | 4.4283 | 15161 |
| 1727822100 | 4.49 | -0.06 | -1.32 | 4.6 | 4.6 | 4.48 | 18456 |
| 1727735700 | 4.55 | -0.06 | -1.30 | 4.57 | 4.865 | 4.55 | 20232 |
| 1727476500 | 4.61 | -0.02 | -0.32 | 4.61 | 4.9235 | 4.61 | 15256 |
| 1727390100 | 4.625 | 0 | 0.11 | 4.63 | 4.749 | 4.61 | 12034 |
| 1727303700 | 4.62 | -0.01 | -0.22 | 4.66 | 4.74 | 4.61 | 15994 |
| 1727217300 | 4.63 | -0.01 | -0.22 | 4.61 | 4.8 | 4.5197 | 28238 |
| 1727130900 | 4.64 | -0.1 | -2.11 | 4.71 | 4.74 | 4.58 | 23098 |
| 1726871700 | 4.74 | -0.13 | -2.71 | 4.82 | 4.83 | 4.71 | 22166 |
| 1726785300 | 4.8722 | 0 | 0.05 | 4.9 | 4.905 | 4.8016 | 13549 |
| 1726698900 | 4.87 | 0.02 | 0.41 | 4.82 | 4.92 | 4.8 | 17340 |
| 1726612500 | 4.85 | -0.02 | -0.41 | 4.95 | 4.9999 | 4.84 | 22409 |
| 1726526100 | 4.87 | 0.11 | 2.31 | 4.76 | 4.9303 | 4.76 | 12332 |
| 1726266900 | 4.76 | 0.02 | 0.42 | 4.7 | 4.85 | 4.6228 | 26772 |
| 1726180500 | 4.74 | -0.02 | -0.42 | 4.72 | 4.8219 | 4.72 | 7532 |
| 1726094100 | 4.76 | -0.04 | -0.83 | 4.75 | 4.8 | 4.625 | 14360 |
| 1726007700 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8099999 | 4.7 | 10125 |
| 1725921300 | 4.75 | -0.19 | -3.85 | 4.85 | 4.94 | 4.75 | 15751 |
| 1725662100 | 4.94 | 0.04 | 0.82 | 4.84 | 4.99 | 4.7691 | 7229 |
| 1725575700 | 4.9 | 0.05 | 1.03 | 4.83 | 5 | 4.7699999 | 9304 |
| 1725489300 | 4.85 | 0.13 | 2.75 | 4.7699999 | 5.04 | 4.7 | 15518 |
| 1725402900 | 4.72 | -0.3 | -5.98 | 5.01 | 5.13 | 4.7 | 26779 |
| 1725057300 | 5.0199999 | -0.16 | -3.09 | 5.17 | 5.32 | 5 | 23788 |
| 1724970900 | 5.18 | -0.04 | -0.77 | 5.26 | 5.385 | 5.18 | 8802 |
| 1724884500 | 5.22 | 0.09 | 1.75 | 5.1 | 5.6 | 5.09 | 31885 |
| 1724798100 | 5.13 | -0.02 | -0.39 | 5.15 | 5.4099 | 5.11 | 19702 |
| 1724711700 | 5.15 | -0.21 | -3.92 | 5.36 | 5.4699 | 5.15 | 13342 |
| 1724452500 | 5.36 | -0.07 | -1.29 | 5.41 | 5.54 | 5.36 | 6940 |
| 1724366100 | 5.43 | -0.08 | -1.45 | 5.5 | 5.65 | 5.43 | 7833 |
| 1724279700 | 5.51 | -0.01 | -0.18 | 5.55 | 5.67 | 5.48 | 8890 |
| 1724193300 | 5.5199999 | 0.01 | 0.18 | 5.5 | 5.5736 | 5.5 | 8156 |
| 1724106900 | 5.51 | 0.12 | 2.23 | 5.45 | 5.67 | 5.45 | 10098 |
| 1723847700 | 5.39 | 0.14 | 2.67 | 5.28 | 5.672 | 5.25 | 21982 |
| 1723761300 | 5.25 | 0.1 | 1.94 | 5.43 | 5.43 | 5.1211 | 13756 |
| 1723674900 | 5.15 | -0.01 | -0.19 | 5.38 | 5.51 | 5.0801 | 23527 |
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
