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 | 0.44 | 8.42911877395 | 5.22 | 5.695 | 5 | 372661 | 5.31683533 | CS |
| 4 | 1.63 | 40.4466501241 | 4.03 | 5.695 | 3.75 | 589784 | 4.66001885 | CS |
| 12 | 1.78 | 45.8762886598 | 3.88 | 5.695 | 3 | 530534 | 4.12882746 | CS |
| 26 | -2.07 | -26.7787839586 | 7.73 | 9.14 | 2.18 | 505402 | 4.50596959 | CS |
| 52 | -0.2 | -3.41296928328 | 5.86 | 9.14 | 2.18 | 303302 | 4.65525643 | CS |
| 156 | -4.49 | -44.236453202 | 10.15 | 10.84 | 1.21 | 315650 | 5.1144173 | CS |
| 260 | -17.59 | -75.6559139785 | 23.25 | 33.19 | 1.21 | 366430 | 8.53897843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 5.68 | 0.4 | 7.58 | 5.28 | 5.695 | 5.21 | 271261 |
| 1735861200 | 5.28 | 0.05 | 0.96 | 5.23 | 5.6899 | 5 | 459456 |
| 1735688400 | 5.23 | 0.04 | 0.77 | 5.25 | 5.4619 | 5.19 | 369935 |
| 1735602000 | 5.19 | -0.09 | -1.70 | 5.22 | 5.33 | 5.01 | 389992 |
| 1735342800 | 5.28 | -0.04 | -0.75 | 5.3 | 5.43 | 5.0900999 | 520031 |
| 1735256400 | 5.32 | 0.35 | 7.04 | 4.94 | 5.32 | 4.91 | 260107 |
| 1735077840 | 4.97 | 0.11 | 2.26 | 4.85 | 4.99 | 4.63 | 1138175 |
| 1734997200 | 4.86 | 0.08 | 1.67 | 4.74 | 4.88 | 4.57 | 345662 |
| 1734738000 | 4.78 | 0.12 | 2.58 | 4.58 | 4.9 | 4.53 | 1477540 |
| 1734651600 | 4.66 | 0.28 | 6.39 | 4.41 | 4.71 | 4.345 | 386881 |
| 1734565200 | 4.38 | -0.16 | -3.52 | 4.54 | 4.63 | 4.35 | 548007 |
| 1734478800 | 4.54 | 0.27 | 6.32 | 4.3099999 | 4.59 | 4.265 | 500412 |
| 1734392400 | 4.2699999 | -0.18 | -4.04 | 4.42 | 4.59 | 4.265 | 624538 |
| 1734133200 | 4.45 | 0.23 | 5.45 | 4.22 | 4.46 | 4.11 | 734158 |
| 1734046800 | 4.22 | 0.08 | 1.93 | 4.1 | 4.23 | 3.95 | 521618 |
| 1733960400 | 4.14 | 0.09 | 2.22 | 4.08 | 4.3099999 | 3.97 | 652269 |
| 1733874000 | 4.05 | 0.03 | 0.75 | 4.08 | 4.186 | 3.9 | 464762 |
| 1733787600 | 4.0199999 | -0.14 | -3.37 | 4.03 | 4.1466 | 3.75 | 951309 |
| 1733528400 | 4.16 | 0.52 | 14.29 | 3.78 | 4.23 | 3.76 | 1142197 |
| 1733442000 | 3.64 | 0.21 | 6.12 | 3.32 | 3.64 | 3.18 | 1192112 |
| 1733355600 | 3.43 | -1.15 | -25.11 | 3.31 | 3.48 | 3 | 3179071 |
| 1733269200 | 4.58 | 0.01 | 0.22 | 4.71 | 4.79 | 4.38 | 961127 |
| 1733182800 | 4.57 | 0.28 | 6.53 | 4.3099999 | 4.755 | 4.23 | 589041 |
| 1732917840 | 4.29 | 0.25 | 6.19 | 4.09 | 4.29 | 4.01 | 197395 |
| 1732750800 | 4.04 | 0.07 | 1.76 | 4.0199999 | 4.135 | 3.9001 | 272025 |
| 1732664400 | 3.97 | -0.19 | -4.57 | 4.14 | 4.21 | 3.82 | 444237 |
| 1732578000 | 4.16 | 0.2 | 5.05 | 4.0199999 | 4.45 | 4 | 457472 |
| 1732318800 | 3.96 | 0.04 | 1.02 | 3.98 | 4.18 | 3.925 | 362939 |
| 1732232400 | 3.92 | -0.04 | -1.01 | 3.96 | 3.97 | 3.86 | 299723 |
| 1732146000 | 3.96 | 0 | 0.00 | 3.93 | 4 | 3.83 | 100429 |
| 1732059600 | 3.96 | -0.08 | -1.98 | 4.0599999 | 4.0599999 | 3.81 | 316944 |
| 1731973200 | 4.04 | -0.05 | -1.22 | 4.08 | 4.1386 | 4.021 | 143715 |
| 1731714000 | 4.09 | 0.05 | 1.24 | 4.05 | 4.165 | 3.98 | 126564 |
| 1731627600 | 4.04 | 0.04 | 1.00 | 4 | 4.0599999 | 3.885 | 309684 |
| 1731541200 | 4 | -0.05 | -1.23 | 4.09 | 4.09 | 3.87 | 318178 |
| 1731454800 | 4.05 | -0.02 | -0.49 | 4.08 | 4.14 | 3.89 | 348051 |
| 1731368400 | 4.07 | 0.11 | 2.78 | 4.0199999 | 4.41 | 3.79 | 660885 |
| 1731109200 | 3.96 | 0.06 | 1.54 | 3.86 | 4.135 | 3.74 | 514605 |
| 1731022800 | 3.9 | 0.03 | 0.78 | 3.87 | 3.94 | 3.58 | 700165 |
| 1730936400 | 3.87 | 0.32 | 9.01 | 3.73 | 3.89 | 3.5503 | 492714 |
| 1730850000 | 3.55 | -0.02 | -0.56 | 3.52 | 3.615 | 3.4 | 418988 |
| 1730763600 | 3.57 | -0.03 | -0.83 | 3.52 | 3.595 | 3.285 | 581315 |
| 1730500800 | 3.6 | -0.03 | -0.83 | 3.67 | 3.72 | 3.57 | 285055 |
| 1730414400 | 3.63 | -0.13 | -3.46 | 3.76 | 3.77 | 3.55 | 288470 |
| 1730328000 | 3.76 | 0.04 | 1.08 | 3.72 | 3.77 | 3.585 | 231986 |
| 1730241600 | 3.72 | 0.22 | 6.29 | 3.51 | 3.77 | 3.42 | 632034 |
| 1730155200 | 3.5 | -0.04 | -1.13 | 3.54 | 3.58 | 3.35 | 293998 |
| 1729896000 | 3.54 | -0.13 | -3.54 | 3.73 | 3.76 | 3.49 | 238967 |
| 1729809600 | 3.67 | -0.21 | -5.41 | 3.86 | 3.92 | 3.63 | 233294 |
| 1729723200 | 3.88 | 0.06 | 1.57 | 3.77 | 3.9 | 3.65 | 310004 |
| 1729636800 | 3.82 | -0.17 | -4.26 | 3.96 | 3.96 | 3.6333 | 378511 |
| 1729550400 | 3.99 | 0.09 | 2.31 | 3.97 | 4.05 | 3.78 | 474596 |
| 1729291200 | 3.9 | -0.04 | -1.02 | 3.96 | 3.99 | 3.79 | 247998 |
| 1729204800 | 3.94 | 0.11 | 2.87 | 3.84 | 4.0199999 | 3.8 | 305094 |
| 1729118400 | 3.83 | 0.21 | 5.80 | 3.65 | 3.83 | 3.63 | 352038 |
| 1729032000 | 3.62 | 0.08 | 2.26 | 3.57 | 3.81 | 3.51 | 552216 |
| 1728945600 | 3.54 | -0.37 | -9.46 | 3.88 | 3.9 | 3.435 | 670463 |
| 1728686400 | 3.91 | 0.55 | 16.37 | 3.45 | 3.91 | 3.45 | 873001 |
| 1728600000 | 3.36 | -0.04 | -1.18 | 3.36 | 3.53 | 3.31 | 250649 |
| 1728513600 | 3.4 | 0.1 | 3.03 | 3.32 | 3.42 | 3.165 | 397144 |
| 1728427200 | 3.3 | 0.12 | 3.77 | 3.15 | 3.3 | 3.0656 | 680711 |
| 1728340800 | 3.18 | -0.37 | -10.42 | 3.47 | 3.47 | 2.18 | 3426871 |
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
