We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.62172284644 | 5.34 | 5.36 | 5.19 | 13438799 | 5.23602811 | CS |
| 4 | -0.33 | -5.96745027125 | 5.53 | 5.54 | 5.19 | 15240873 | 5.40084081 | CS |
| 12 | 2.45 | 89.0909090909 | 2.75 | 5.58 | 2.194 | 24164782 | 4.75080828 | CS |
| 26 | 0.35 | 7.21649484536 | 4.85 | 5.58 | 2.194 | 16618544 | 4.29688324 | CS |
| 52 | -1.51 | -22.5037257824 | 6.71 | 7.27 | 2.194 | 14952548 | 4.55750975 | CS |
| 156 | -1.51 | -22.5037257824 | 6.71 | 7.27 | 2.194 | 14952548 | 4.55750975 | CS |
| 260 | -1.51 | -22.5037257824 | 6.71 | 7.27 | 2.194 | 14952548 | 4.55750975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 5.2 | -0.02 | -0.38 | 5.22 | 5.22 | 5.19 | 10437663 |
| 1731714000 | 5.22 | 0 | 0.00 | 5.23 | 5.26 | 5.21 | 13644403 |
| 1731627600 | 5.22 | -0.03 | -0.57 | 5.26 | 5.28 | 5.2 | 18746446 |
| 1731541200 | 5.25 | -0.05 | -0.94 | 5.29 | 5.32 | 5.21 | 13130759 |
| 1731454800 | 5.3 | -0.07 | -1.30 | 5.34 | 5.36 | 5.3 | 11126928 |
| 1731368400 | 5.37 | 0.01 | 0.19 | 5.33 | 5.39 | 5.33 | 11874962 |
| 1731109200 | 5.36 | -0.02 | -0.37 | 5.37 | 5.415 | 5.33 | 15573552 |
| 1731022800 | 5.38 | -0.06 | -1.10 | 5.43 | 5.45 | 5.37 | 9097582 |
| 1730936400 | 5.44 | -0.01 | -0.18 | 5.47 | 5.47 | 5.3407 | 17774178 |
| 1730850000 | 5.45 | 0.02 | 0.37 | 5.43 | 5.46 | 5.42 | 10676527 |
| 1730763600 | 5.43 | -0.01 | -0.18 | 5.4349999 | 5.46 | 5.4 | 12088042 |
| 1730500800 | 5.44 | 0.05 | 0.93 | 5.38 | 5.47 | 5.375 | 12451141 |
| 1730414400 | 5.39 | 0.04 | 0.75 | 5.38 | 5.4 | 5.3 | 12863104 |
| 1730328000 | 5.35 | -0.08 | -1.47 | 5.42 | 5.43 | 5.335 | 17868361 |
| 1730241600 | 5.43 | -0.05 | -0.91 | 5.46 | 5.48 | 5.43 | 13089771 |
| 1730155200 | 5.48 | 0.02 | 0.37 | 5.4626 | 5.49 | 5.45 | 10652286 |
| 1729896000 | 5.46 | -0.04 | -0.73 | 5.49 | 5.506 | 5.45 | 24507140 |
| 1729809600 | 5.5 | -0.04 | -0.72 | 5.5199999 | 5.53 | 5.49 | 23387849 |
| 1729723200 | 5.54 | 0 | 0.00 | 5.53 | 5.54 | 5.47 | 29291563 |
| 1729636800 | 5.54 | 0.02 | 0.36 | 5.524 | 5.54 | 5.5199999 | 14870490 |
| 1729550400 | 5.5199999 | -0.01 | -0.18 | 5.54 | 5.54 | 5.51 | 25293938 |
| 1729291200 | 5.53 | 0 | 0.00 | 5.5199999 | 5.54 | 5.5199999 | 17738580 |
| 1729204800 | 5.53 | 0 | 0.00 | 5.54 | 5.55 | 5.5199999 | 29588131 |
| 1729118400 | 5.53 | 0 | 0.00 | 5.54 | 5.55 | 5.53 | 32701775 |
| 1729032000 | 5.53 | -0.01 | -0.18 | 5.53 | 5.5599999 | 5.5199999 | 37260565 |
| 1728945600 | 5.54 | -0.02 | -0.36 | 5.54 | 5.55 | 5.5 | 29936883 |
| 1728686400 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.5599999 | 5.53 | 38521379 |
| 1728600000 | 5.53 | -0.02 | -0.36 | 5.54 | 5.5599999 | 5.53 | 55462007 |
| 1728513600 | 5.55 | 1.31 | 30.90 | 5.5599999 | 5.58 | 5.5199999 | 416462861 |
| 1728427200 | 4.24 | 0.07 | 1.68 | 4.025 | 4.345 | 4.01 | 25002564 |
| 1728340800 | 4.17 | 1.09 | 35.39 | 4.2699999 | 4.4 | 3.98 | 81594520 |
| 1728081600 | 3.08 | 0.28 | 10.00 | 2.98 | 3.1988 | 2.98 | 32138133 |
| 1727995200 | 2.8 | -0.08 | -2.78 | 2.77 | 2.835 | 2.765 | 9946050 |
| 1727908800 | 2.88 | 0.04 | 1.41 | 2.835 | 2.93 | 2.8001 | 11362538 |
| 1727822400 | 2.84 | -0.01 | -0.35 | 2.86 | 2.87 | 2.775 | 7125817 |
| 1727735520 | 2.85 | -0.03 | -1.04 | 2.8892 | 2.89 | 2.81 | 8043764 |
| 1727476800 | 2.88 | 0.06 | 2.13 | 2.91 | 2.96 | 2.83 | 13291578 |
| 1727390400 | 2.82 | 0.23 | 8.88 | 2.68 | 2.84 | 2.68 | 11161106 |
| 1727304000 | 2.59 | 0.01 | 0.39 | 2.62 | 2.68 | 2.57 | 9164737 |
| 1727217600 | 2.58 | 0.08 | 3.20 | 2.61 | 2.67 | 2.56 | 13600748 |
| 1727131200 | 2.5 | -0.01 | -0.40 | 2.54 | 2.56 | 2.48 | 9213959 |
| 1726872000 | 2.5099999 | 0.01 | 0.40 | 2.44 | 2.605 | 2.42 | 21141911 |
| 1726785600 | 2.5 | 0.03 | 1.21 | 2.571 | 2.58 | 2.463575 | 11954448 |
| 1726699200 | 2.47 | 0 | 0.00 | 2.46 | 2.62 | 2.44 | 10935112 |
| 1726612800 | 2.47 | 0.02 | 0.82 | 2.46 | 2.5299999 | 2.45 | 10186608 |
| 1726526400 | 2.45 | 0.01 | 0.41 | 2.46 | 2.49 | 2.415 | 5900377 |
| 1726267200 | 2.44 | -0.02 | -0.81 | 2.48 | 2.49 | 2.3849999 | 7857211 |
| 1726180800 | 2.46 | -0.15 | -5.75 | 2.58 | 2.58 | 2.43 | 9037901 |
| 1726094400 | 2.61 | 0.35 | 15.49 | 2.68 | 2.68 | 2.49 | 15069950 |
| 1726008000 | 2.2599999 | 0 | 0.00 | 2.25 | 2.29 | 2.21 | 8821755 |
| 1725921600 | 2.2599999 | 0 | 0.00 | 2.2799999 | 2.31 | 2.24 | 10292804 |
| 1725662400 | 2.2599999 | -0.13 | -5.44 | 2.2905 | 2.3 | 2.194 | 13211098 |
| 1725576000 | 2.39 | -0.06 | -2.45 | 2.455 | 2.468 | 2.38 | 8189963 |
| 1725489600 | 2.45 | 0 | 0.00 | 2.44 | 2.5 | 2.3849999 | 8603977 |
| 1725403200 | 2.45 | -0.26 | -9.59 | 2.57 | 2.58 | 2.4 | 17299608 |
| 1725057600 | 2.71 | 0.04 | 1.50 | 2.73 | 2.75 | 2.67 | 6028234 |
| 1724971200 | 2.67 | 0.04 | 1.52 | 2.64 | 2.75 | 2.62 | 6670844 |
| 1724884800 | 2.63 | -0.08 | -2.95 | 2.69 | 2.72 | 2.6 | 5750132 |
| 1724798400 | 2.71 | -0.05 | -1.81 | 2.75 | 2.79 | 2.665 | 11416889 |
| 1724712000 | 2.7599999 | -0.02 | -0.72 | 2.84 | 2.8849999 | 2.75 | 7765226 |
| 1724452800 | 2.7799999 | 0.1 | 3.73 | 2.69 | 2.82 | 2.68 | 7724121 |
| 1724366400 | 2.68 | -0.2 | -6.94 | 2.8 | 2.8285999 | 2.66 | 13908006 |
| 1724280000 | 2.88 | 0.21 | 7.87 | 2.75 | 2.89 | 2.715 | 17204614 |
| 1724193600 | 2.67 | 0.02 | 0.75 | 2.67 | 2.71 | 2.66 | 9743435 |
| 1724107200 | 2.65 | -0.03 | -1.12 | 2.68 | 2.7 | 2.62 | 8150471 |
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
