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 | -0.08 | -1.51228733459 | 5.29 | 5.35 | 5.12 | 92299 | 5.17408165 | CS |
| 4 | -0.5 | -8.75656742557 | 5.71 | 6.38 | 5.12 | 278587 | 5.57350299 | CS |
| 12 | 0.31 | 6.32653061224 | 4.9 | 6.38 | 4.56 | 165259 | 5.48302659 | CS |
| 26 | -1.81 | -25.7834757835 | 7.02 | 7.38 | 4.56 | 134225 | 5.72453071 | CS |
| 52 | -3.07 | -37.077294686 | 8.28 | 8.78 | 4.56 | 111061 | 6.43549441 | CS |
| 156 | -11.54 | -68.8955223881 | 16.75 | 19.89 | 4.56 | 118926 | 10.59985999 | CS |
| 260 | -8.29 | -61.4074074074 | 13.5 | 19.89 | 4.56 | 155094 | 11.18468653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 5.21 | 0.05 | 0.97 | 5.17 | 5.26 | 5.15 | 54704 |
| 1720564800 | 5.16 | 0 | 0.00 | 5.15 | 5.235 | 5.12 | 67790 |
| 1720478400 | 5.16 | -0.03 | -0.58 | 5.23 | 5.305 | 5.16 | 164578 |
| 1720219200 | 5.19 | -0.04 | -0.76 | 5.29 | 5.35 | 5.19 | 82122 |
| 1720040640 | 5.23 | 0.04 | 0.77 | 5.22 | 5.3 | 5.2 | 46380 |
| 1719960000 | 5.19 | -0.06 | -1.14 | 5.25 | 5.29 | 5.15 | 138824 |
| 1719873600 | 5.25 | -0.29 | -5.23 | 5.45 | 5.6 | 5.22 | 332645 |
| 1719614400 | 5.54 | -0.35 | -5.94 | 5.89 | 5.911878 | 5.47 | 2866497 |
| 1719528000 | 5.89 | -0.11 | -1.83 | 6.03 | 6.08 | 5.71 | 134277 |
| 1719441600 | 6 | -0.09 | -1.48 | 6.12 | 6.23 | 5.96 | 111949 |
| 1719355200 | 6.09 | -0.09 | -1.46 | 6.19 | 6.22 | 5.99 | 102727 |
| 1719268800 | 6.18 | 0.1 | 1.64 | 6.1 | 6.38 | 6.08 | 223215 |
| 1719009600 | 6.08 | 0.49 | 8.77 | 5.63 | 6.15 | 5.58 | 273762 |
| 1718923200 | 5.59 | -0.01 | -0.18 | 5.6 | 5.62 | 5.5199999 | 51932 |
| 1718750400 | 5.6 | -0.05 | -0.88 | 5.59 | 5.675 | 5.57 | 64188 |
| 1718664000 | 5.65 | 0.19 | 3.48 | 5.49 | 5.67 | 5.38 | 133656 |
| 1718404800 | 5.46 | -0.11 | -1.97 | 5.5 | 5.565 | 5.38 | 84191 |
| 1718318400 | 5.57 | -0.17 | -2.96 | 5.71 | 5.71 | 5.51 | 81125 |
| 1718232000 | 5.74 | -0.06 | -1.03 | 5.9101 | 5.9101 | 5.71 | 60117 |
| 1718145600 | 5.8 | 0.2 | 3.57 | 5.6 | 5.8099999 | 5.59 | 118584 |
| 1718059200 | 5.6 | -0.48 | -7.89 | 5.8 | 5.83 | 5.35 | 319945 |
| 1717800000 | 6.08 | 0.09 | 1.50 | 5.97 | 6.2 | 5.97 | 143406 |
| 1717713600 | 5.99 | -0.1 | -1.64 | 6.05 | 6.095 | 5.88 | 91228 |
| 1717627200 | 6.09 | -0.1 | -1.62 | 6.18 | 6.18 | 6.0599999 | 75630 |
| 1717540800 | 6.19 | -0.07 | -1.12 | 6.26 | 6.26 | 6.13 | 64211 |
| 1717454400 | 6.26 | 0.26 | 4.33 | 6.12 | 6.2647 | 6.0199999 | 136699 |
| 1717195200 | 6 | 0.02 | 0.33 | 6.03 | 6.1109 | 5.94 | 80035 |
| 1717108800 | 5.98 | 0.13 | 2.22 | 5.92 | 6.07 | 5.92 | 70202 |
| 1717022400 | 5.85 | -0.12 | -2.01 | 5.86 | 6.0599999 | 5.83 | 95633 |
| 1716936000 | 5.97 | -0.05 | -0.83 | 6 | 6.05 | 5.74 | 211523 |
| 1716590400 | 6.0199999 | 0.24 | 4.15 | 5.74 | 6.08 | 5.71 | 196140 |
| 1716504000 | 5.78 | 0.59 | 11.37 | 5.41 | 5.82 | 5.3099999 | 238255 |
| 1716417600 | 5.19 | 0.04 | 0.78 | 5.17 | 5.19 | 5.07 | 64286 |
| 1716331200 | 5.15 | -0.17 | -3.20 | 5.3 | 5.34 | 5.13 | 61874 |
| 1716244800 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.39 | 5.2201 | 92553 |
| 1715985600 | 5.3099999 | -0.02 | -0.38 | 5.39 | 5.43 | 5.21 | 94506 |
| 1715899200 | 5.33 | 0.16 | 3.09 | 5.19 | 5.35 | 5.14 | 94468 |
| 1715812800 | 5.17 | 0 | 0.00 | 5.17 | 5.2 | 5.09 | 55514 |
| 1715726400 | 5.17 | 0.17 | 3.40 | 5.1 | 5.17 | 5.05 | 50689 |
| 1715640000 | 5 | 0.14 | 2.88 | 4.88 | 5.07 | 4.86 | 94069 |
| 1715380800 | 4.86 | -0.23 | -4.52 | 5.1 | 5.1 | 4.84 | 73813 |
| 1715294400 | 5.09 | -0.02 | -0.39 | 5.1 | 5.12 | 4.995 | 95309 |
| 1715208000 | 5.11 | 0.01 | 0.20 | 5.11 | 5.15 | 5 | 105488 |
| 1715121600 | 5.1 | 0.1 | 2.00 | 5 | 5.18 | 4.99 | 103000 |
| 1715035200 | 5 | 0.05 | 1.01 | 5 | 5.0199999 | 4.8643 | 57561 |
| 1714776000 | 4.95 | 0.18 | 3.77 | 4.86 | 4.97 | 4.84 | 62634 |
| 1714689600 | 4.7699999 | 0.07 | 1.49 | 4.73 | 4.9 | 4.66 | 275906 |
| 1714603200 | 4.7 | -0.12 | -2.49 | 4.84 | 4.85 | 4.66 | 120490 |
| 1714516800 | 4.82 | -0.08 | -1.63 | 4.87 | 4.9 | 4.78 | 78848 |
| 1714430400 | 4.9 | 0.3 | 6.52 | 4.6 | 5.0199999 | 4.6 | 135473 |
| 1714171200 | 4.6 | -0.17 | -3.56 | 4.8 | 4.8099999 | 4.5599999 | 152677 |
| 1714084800 | 4.7699999 | -0.11 | -2.25 | 4.89 | 4.89 | 4.72 | 60436 |
| 1713998400 | 4.88 | -0.13 | -2.59 | 5.11 | 5.11 | 4.83 | 103767 |
| 1713912000 | 5.01 | -0.09 | -1.76 | 5.15 | 5.17 | 4.98 | 92164 |
| 1713825600 | 5.1 | 0.06 | 1.19 | 5.04 | 5.18 | 5.01 | 144893 |
| 1713566400 | 5.04 | 0.1 | 2.02 | 5 | 5.15 | 5 | 120243 |
| 1713480000 | 4.94 | 0.12 | 2.49 | 4.9 | 5.03 | 4.9 | 112940 |
| 1713393600 | 4.82 | 0.05 | 1.05 | 4.78 | 4.95 | 4.715 | 102547 |
| 1713307200 | 4.7699999 | -0.19 | -3.83 | 4.88 | 4.88 | 4.75 | 114889 |
| 1713220800 | 4.96 | -0.06 | -1.20 | 5.07 | 5.13 | 4.8949999 | 226962 |
| 1712961600 | 5.0199999 | -0.2 | -3.83 | 5.19 | 5.22 | 5.0199999 | 94145 |
| 1712875200 | 5.22 | 0.14 | 2.76 | 5.12 | 5.42 | 5.045 | 189938 |
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
