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 | 0.78 | 17.8082191781 | 4.38 | 5.18 | 4.05 | 22441960 | 4.72890992 | CS |
| 4 | 2.01 | 63.8095238095 | 3.15 | 5.18 | 3.05 | 21246639 | 4.0568309 | CS |
| 12 | 1.54 | 42.5414364641 | 3.62 | 5.18 | 2.8206 | 14702610 | 3.59010987 | CS |
| 26 | 1.51 | 41.3698630137 | 3.65 | 5.465 | 2.8206 | 11442528 | 3.72599794 | CS |
| 52 | -0.99 | -16.0975609756 | 6.15 | 7.015 | 2.8206 | 8247104 | 4.11881136 | CS |
| 156 | -0.74 | -12.5423728814 | 5.9 | 7.8099 | 1.62 | 4963056 | 4.37038561 | CS |
| 260 | -4.74 | -47.8787878788 | 9.9 | 10 | 1.62 | 4777518 | 4.41597505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 5.0599999 | -0.07 | -1.36 | 5.14 | 5.16 | 4.875 | 28511858 |
| 1732059600 | 5.13 | 0.72 | 16.33 | 4.35 | 5.15 | 4.3292 | 34798336 |
| 1731973200 | 4.41 | 0.3 | 7.30 | 4.13 | 4.48 | 4.05 | 19458426 |
| 1731714000 | 4.11 | -0.18 | -4.20 | 4.28 | 4.29 | 4.05 | 16484734 |
| 1731627600 | 4.29 | 0.01 | 0.23 | 4.32 | 4.5399 | 4.28 | 16009495 |
| 1731541200 | 4.28 | -0.38 | -8.15 | 4.7699999 | 4.78 | 4.15 | 32973061 |
| 1731454800 | 4.66 | 0.15 | 3.33 | 4.42 | 4.86 | 4.345 | 37464487 |
| 1731368400 | 4.51 | 0.62 | 15.94 | 4.28 | 4.595 | 4.0599999 | 48930400 |
| 1731109200 | 3.89 | 0.39 | 11.14 | 3.59 | 4.1 | 3.49 | 41492956 |
| 1731022800 | 3.5 | 0.29 | 9.03 | 3.4 | 3.65 | 3.35 | 29618516 |
| 1730936400 | 3.21 | -0.04 | -1.23 | 3.33 | 3.35 | 3.14 | 15463384 |
| 1730850000 | 3.25 | 0.01 | 0.31 | 3.22 | 3.25 | 3.15 | 8197974 |
| 1730763600 | 3.24 | -0.04 | -1.22 | 3.27 | 3.33 | 3.22 | 8551003 |
| 1730500800 | 3.2799999 | 0.13 | 4.13 | 3.23 | 3.335 | 3.17 | 9922710 |
| 1730414400 | 3.15 | -0.13 | -3.96 | 3.27 | 3.2799999 | 3.08 | 13292629 |
| 1730328000 | 3.2799999 | -0.08 | -2.38 | 3.41 | 3.48 | 3.2599999 | 16508464 |
| 1730241600 | 3.36 | -0.05 | -1.47 | 3.41 | 3.42 | 3.25 | 11512518 |
| 1730155200 | 3.41 | 0.31 | 10.00 | 3.13 | 3.43 | 3.13 | 21857826 |
| 1729896000 | 3.1 | 0.01 | 0.32 | 3.06 | 3.14 | 3.05 | 9978637 |
| 1729809600 | 3.09 | -0.03 | -0.96 | 3.15 | 3.285 | 3.05 | 14528403 |
| 1729723200 | 3.12 | -0.18 | -5.45 | 3.39 | 3.49 | 3.09 | 17400746 |
| 1729636800 | 3.3 | 0.24 | 7.84 | 3.05 | 3.31 | 2.985 | 24843199 |
| 1729550400 | 3.06 | -0.13 | -4.08 | 3.16 | 3.24 | 3.0299999 | 7862673 |
| 1729291200 | 3.19 | 0 | 0.00 | 3.2 | 3.2799999 | 3.183 | 6485628 |
| 1729204800 | 3.19 | 0 | 0.00 | 3.16 | 3.2 | 3.11 | 5875292 |
| 1729118400 | 3.19 | 0.08 | 2.57 | 3.14 | 3.22 | 3.1227 | 10337701 |
| 1729032000 | 3.11 | 0.03 | 0.97 | 3.08 | 3.15 | 3.04 | 8490537 |
| 1728945600 | 3.08 | 0 | 0.00 | 3.09 | 3.1 | 3.02 | 6633324 |
| 1728686400 | 3.08 | 0.14 | 4.76 | 2.94 | 3.1 | 2.93 | 10893324 |
| 1728600000 | 2.94 | -0.03 | -1.01 | 2.93 | 2.96 | 2.85 | 11845907 |
| 1728513600 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.0699 | 2.96 | 7767673 |
| 1728427200 | 3.0299999 | -0.15 | -4.72 | 3.13 | 3.13 | 3.0099999 | 8984537 |
| 1728340800 | 3.18 | 0.2 | 6.71 | 3.0099999 | 3.19 | 2.92 | 12119174 |
| 1728081600 | 2.98 | 0.04 | 1.36 | 3.0099999 | 3.04 | 2.87 | 13746100 |
| 1727995200 | 2.94 | -0.26 | -8.13 | 3.2 | 3.205 | 2.93 | 13427309 |
| 1727908800 | 3.2 | 0.23 | 7.74 | 3.08 | 3.22 | 2.98 | 19314166 |
| 1727822400 | 2.97 | -0.06 | -1.98 | 3.04 | 3.07 | 2.96 | 14082202 |
| 1727736000 | 3.0299999 | -0.04 | -1.30 | 3.06 | 3.1349999 | 2.98 | 12772915 |
| 1727476800 | 3.07 | 0.15 | 5.14 | 2.99 | 3.18 | 2.98 | 13667993 |
| 1727390400 | 2.92 | 0.01 | 0.34 | 2.96 | 3 | 2.8206 | 13479580 |
| 1727304000 | 2.91 | -0.13 | -4.28 | 3.05 | 3.08 | 2.9 | 13023356 |
| 1727217600 | 3.04 | 0 | 0.00 | 3.05 | 3.1 | 3.02 | 8128829 |
| 1727131200 | 3.04 | -0.02 | -0.65 | 3.08 | 3.1 | 3.0099999 | 8314063 |
| 1726872000 | 3.06 | 0.01 | 0.33 | 3.05 | 3.12 | 3.05 | 11550269 |
| 1726785600 | 3.05 | -0.01 | -0.33 | 3.16 | 3.18 | 3.04 | 12144164 |
| 1726699200 | 3.06 | -0.07 | -2.24 | 3.11 | 3.215 | 3.0299999 | 13619063 |
| 1726612800 | 3.13 | 0.02 | 0.64 | 3.14 | 3.24 | 3.11 | 9628595 |
| 1726526400 | 3.11 | -0.2 | -6.04 | 3.31 | 3.31 | 3.07 | 15162479 |
| 1726267200 | 3.31 | 0.01 | 0.30 | 3.32 | 3.43 | 3.29 | 8635253 |
| 1726180800 | 3.3 | 0 | 0.00 | 3.27 | 3.34 | 3.21 | 8340314 |
| 1726094400 | 3.3 | 0 | 0.00 | 3.2799999 | 3.3592 | 3.21 | 7248835 |
| 1726008000 | 3.3 | 0.02 | 0.61 | 3.29 | 3.34 | 3.15 | 10283558 |
| 1725921600 | 3.2799999 | 0.18 | 5.81 | 3.11 | 3.355 | 3.11 | 10203518 |
| 1725662400 | 3.1 | -0.15 | -4.62 | 3.23 | 3.27 | 3.0099999 | 15572522 |
| 1725576000 | 3.25 | -0.11 | -3.27 | 3.36 | 3.405 | 3.24 | 11095266 |
| 1725489600 | 3.36 | -0.02 | -0.59 | 3.36 | 3.55 | 3.33 | 10671505 |
| 1725403200 | 3.38 | -0.02 | -0.59 | 3.43 | 3.5 | 3.35 | 14980183 |
| 1725057600 | 3.4 | -0.14 | -3.95 | 3.6 | 3.62 | 3.35 | 12083038 |
| 1724971200 | 3.54 | -0.02 | -0.56 | 3.62 | 3.7 | 3.53 | 12271544 |
| 1724884800 | 3.56 | -0.21 | -5.57 | 3.75 | 3.77 | 3.56 | 6781699 |
| 1724798400 | 3.77 | -0.16 | -4.07 | 3.94 | 3.94 | 3.73 | 7520400 |
| 1724712000 | 3.93 | 0.11 | 2.88 | 3.84 | 3.96 | 3.815 | 7821997 |
| 1724452800 | 3.82 | 0.14 | 3.80 | 3.72 | 3.8301 | 3.7 | 6378906 |
| 1724366400 | 3.68 | -0.14 | -3.66 | 3.85 | 3.88 | 3.62 | 8256474 |
| 1724280000 | 3.82 | 0.2 | 5.52 | 3.66 | 3.855 | 3.62 | 8843423 |
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
