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 | 0.2 | 5.26315789474 | 3.8 | 4.4 | 3.75 | 99307 | 4.02156971 | CS |
| 4 | -0.77 | -16.142557652 | 4.77 | 5.04 | 3.75 | 89598 | 4.2390073 | CS |
| 12 | 0.54 | 15.6069364162 | 3.46 | 5.945 | 3.22 | 123668 | 4.6186082 | CS |
| 26 | 1.19 | 42.3487544484 | 2.81 | 5.945 | 2.33 | 89534 | 4.03788981 | CS |
| 52 | 0.95 | 31.1475409836 | 3.05 | 5.945 | 1.78 | 73843 | 3.45705988 | CS |
| 156 | -1.6 | -28.5714285714 | 5.6 | 5.945 | 1.64 | 84671 | 3.42999529 | CS |
| 260 | -3.1 | -43.661971831 | 7.1 | 7.11 | 1.64 | 85400 | 4.42584833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 4 | 0.09 | 2.30 | 3.91 | 4.0199999 | 3.865 | 90900 |
| 1734651600 | 3.91 | 0.14 | 3.71 | 3.805 | 3.97 | 3.75 | 90457 |
| 1734565200 | 3.77 | -0.33 | -8.05 | 4.1254 | 4.1254 | 3.76 | 90567 |
| 1734478800 | 4.1 | -0.03 | -0.73 | 4.15 | 4.26 | 4.05 | 71429 |
| 1734392400 | 4.13 | -0.01 | -0.24 | 4.11 | 4.4 | 4.08 | 104113 |
| 1734133200 | 4.14 | 0.3 | 7.81 | 3.85 | 4.15 | 3.84 | 128652 |
| 1734046800 | 3.84 | -0.06 | -1.54 | 3.915 | 3.94 | 3.8 | 118899 |
| 1733960400 | 3.9 | -0.24 | -5.80 | 4.12 | 4.1475 | 3.843 | 121563 |
| 1733874000 | 4.14 | -0.04 | -0.96 | 4.14 | 4.28 | 4.1174 | 103161 |
| 1733787600 | 4.18 | -0.12 | -2.79 | 4.28 | 4.29 | 4.125 | 148095 |
| 1733528400 | 4.3 | -0.06 | -1.38 | 4.35 | 4.37 | 4.18 | 45054 |
| 1733442000 | 4.36 | -0.08 | -1.80 | 4.43 | 4.43 | 4.29 | 38311 |
| 1733355600 | 4.44 | -0.02 | -0.45 | 4.3904 | 4.65 | 4.3904 | 75280 |
| 1733269200 | 4.46 | 0.07 | 1.59 | 4.43 | 4.51 | 4.22 | 108963 |
| 1733182800 | 4.39 | -0.09 | -2.01 | 4.41 | 4.6 | 4.36 | 72486 |
| 1732917840 | 4.48 | 0.03 | 0.67 | 4.415 | 4.58 | 4.3949999 | 33406 |
| 1732750800 | 4.45 | -0.19 | -4.09 | 4.615 | 4.69 | 4.44 | 32713 |
| 1732664400 | 4.64 | -0.03 | -0.64 | 4.71 | 4.84 | 4.61 | 51219 |
| 1732578000 | 4.67 | -0.33 | -6.60 | 4.885 | 5.04 | 4.66 | 117475 |
| 1732318800 | 5 | 0.2 | 4.17 | 4.8949999 | 5.04 | 4.8 | 84927 |
| 1732232400 | 4.8 | 0.15 | 3.23 | 4.75 | 4.88 | 4.62 | 74152 |
| 1732146000 | 4.65 | 0.07 | 1.53 | 4.6 | 4.67 | 4.55 | 41095 |
| 1732059600 | 4.58 | -0.08 | -1.72 | 4.67 | 4.7 | 4.55 | 48775 |
| 1731973200 | 4.66 | 0.09 | 1.97 | 4.65 | 4.85 | 4.62 | 77523 |
| 1731714000 | 4.57 | 0.05 | 1.11 | 4.54 | 4.6 | 4.34 | 80257 |
| 1731627600 | 4.5199999 | 0.13 | 2.96 | 4.428 | 4.59 | 4.365 | 66887 |
| 1731541200 | 4.39 | 0.01 | 0.23 | 4.43 | 4.5 | 4.3319 | 48943 |
| 1731454800 | 4.38 | -0.09 | -2.01 | 4.5 | 4.5199999 | 4.282 | 106304 |
| 1731368400 | 4.47 | -0.28 | -5.89 | 4.49 | 4.66 | 4.39 | 122541 |
| 1731109200 | 4.75 | -0.27 | -5.38 | 5 | 5 | 4.6 | 155817 |
| 1731022800 | 5.0199999 | -0.1 | -1.95 | 5.0599999 | 5.14 | 4.95 | 67091 |
| 1730936400 | 5.12 | 0.17 | 3.43 | 5.08 | 5.29 | 4.96 | 86406 |
| 1730850000 | 4.95 | 0.02 | 0.41 | 4.8099999 | 5.12 | 4.73 | 105767 |
| 1730763600 | 4.93 | 0.34 | 7.41 | 4.58 | 4.95 | 4.58 | 159383 |
| 1730500800 | 4.59 | -0.14 | -2.96 | 4.74 | 4.79 | 4.54 | 119321 |
| 1730414400 | 4.73 | -0.06 | -1.25 | 4.74 | 4.855 | 4.622 | 69358 |
| 1730328000 | 4.79 | -0.03 | -0.62 | 4.7699999 | 4.88 | 4.65 | 53605 |
| 1730241600 | 4.82 | -0.03 | -0.62 | 4.86 | 5.065 | 4.7801 | 64539 |
| 1730155200 | 4.85 | 0.02 | 0.41 | 4.89 | 5.24 | 4.76 | 167482 |
| 1729896000 | 4.83 | -0.04 | -0.82 | 4.73 | 5.05 | 4.635 | 175666 |
| 1729809600 | 4.87 | 0.46 | 10.43 | 4.35 | 4.9 | 4.35 | 191509 |
| 1729723200 | 4.41 | -0.39 | -8.13 | 4.75 | 4.75 | 4.37 | 113355 |
| 1729636800 | 4.8 | -0.03 | -0.62 | 4.84 | 4.915 | 4.6707 | 90462 |
| 1729550400 | 4.83 | -1.03 | -17.58 | 5.73 | 5.79 | 4.705 | 275908 |
| 1729291200 | 5.86 | 0.55 | 10.36 | 5.2699999 | 5.945 | 5.2 | 261313 |
| 1729204800 | 5.3099999 | 0.19 | 3.71 | 5.11 | 5.32 | 5.0599999 | 157488 |
| 1729118400 | 5.12 | 0.28 | 5.79 | 4.8099999 | 5.2 | 4.78 | 125380 |
| 1729032000 | 4.84 | -0.02 | -0.41 | 4.89 | 5 | 4.73 | 57454 |
| 1728945600 | 4.86 | 0.11 | 2.32 | 4.65 | 5.07 | 4.62 | 146645 |
| 1728686400 | 4.75 | -0.46 | -8.83 | 5.18 | 5.26 | 4.59 | 271098 |
| 1728600000 | 5.21 | 0.31 | 6.33 | 4.955 | 5.32 | 4.93 | 176655 |
| 1728513600 | 4.9 | -0.01 | -0.20 | 4.79 | 5.08 | 4.63 | 200277 |
| 1728427200 | 4.91 | 0.39 | 8.63 | 4.59 | 5.25 | 4.5599999 | 546697 |
| 1728340800 | 4.5199999 | 0.65 | 16.80 | 3.86 | 4.7499 | 3.86 | 349206 |
| 1728081600 | 3.87 | 0.08 | 2.11 | 3.7798 | 3.88 | 3.7309 | 91801 |
| 1727995200 | 3.79 | 0.11 | 2.99 | 3.66 | 3.84 | 3.66 | 94638 |
| 1727908800 | 3.68 | 0.09 | 2.51 | 3.57 | 3.69 | 3.45 | 80144 |
| 1727822400 | 3.59 | -0.03 | -0.83 | 3.59 | 3.69 | 3.54 | 33574 |
| 1727735520 | 3.62 | 0.21 | 6.16 | 3.42 | 3.76 | 3.42 | 205232 |
| 1727476800 | 3.41 | -0.11 | -3.13 | 3.46 | 3.51 | 3.22 | 79973 |
| 1727390400 | 3.52 | 0.09 | 2.62 | 3.38 | 3.56 | 3.33 | 69605 |
| 1727304000 | 3.43 | -0.07 | -2.00 | 3.48 | 3.56 | 3.38 | 49332 |
| 1727217600 | 3.5 | 0.04 | 1.16 | 3.41 | 3.64 | 3.37 | 168417 |
| 1727131200 | 3.46 | 0.03 | 0.87 | 3.37 | 3.56 | 3.34 | 106208 |
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
