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 | 0.24 | 4.46096654275 | 5.38 | 5.71 | 5.21 | 443202 | 5.36740726 | CS |
| 4 | 0.01 | 0.17825311943 | 5.61 | 6.18 | 5.21 | 852637 | 5.66731108 | CS |
| 12 | 0.85 | 17.819706499 | 4.77 | 6.18 | 4.36 | 755731 | 5.18609544 | CS |
| 26 | 2.01 | 55.6786703601 | 3.61 | 6.18 | 3.33 | 1038420 | 4.93195318 | CS |
| 52 | -0.22 | -3.76712328767 | 5.84 | 6.3419 | 3.33 | 782492 | 4.78592908 | CS |
| 156 | -2.04 | -26.6318537859 | 7.66 | 8.16 | 2.7807 | 1032407 | 5.4037433 | CS |
| 260 | 3.27 | 139.14893617 | 2.35 | 60 | 1.5 | 3254878 | 10.74999817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 5.62 | 0.14 | 2.55 | 5.5 | 5.71 | 5.5 | 603941 |
| 1720219200 | 5.48 | 0.08 | 1.48 | 5.36 | 5.49 | 5.34 | 490252 |
| 1720040640 | 5.4 | 0.08 | 1.50 | 5.36 | 5.4601 | 5.35 | 288554 |
| 1719960000 | 5.32 | 0.03 | 0.57 | 5.32 | 5.36 | 5.29 | 411313 |
| 1719873600 | 5.29 | -0.09 | -1.67 | 5.38 | 5.42 | 5.21 | 582689 |
| 1719614400 | 5.38 | 0.05 | 0.94 | 5.39 | 5.4 | 5.23 | 1383380 |
| 1719528000 | 5.33 | -0.08 | -1.48 | 5.44 | 5.45 | 5.3 | 517999 |
| 1719441600 | 5.41 | 0.02 | 0.37 | 5.37 | 5.45 | 5.3105 | 497707 |
| 1719355200 | 5.39 | 0 | 0.00 | 5.38 | 5.41 | 5.25 | 781489 |
| 1719268800 | 5.39 | -0.19 | -3.41 | 5.6 | 5.63 | 5.34 | 658085 |
| 1719009600 | 5.58 | -0.11 | -1.93 | 5.66 | 5.68 | 5.5599999 | 1988398 |
| 1718923200 | 5.69 | -0.17 | -2.90 | 5.8099999 | 5.9 | 5.655 | 1319392 |
| 1718750400 | 5.86 | -0.08 | -1.35 | 5.93 | 5.94 | 5.845 | 828766 |
| 1718664000 | 5.94 | 0.23 | 4.03 | 5.75 | 6 | 5.75 | 1232843 |
| 1718404800 | 5.71 | 0 | 0.00 | 5.63 | 5.74 | 5.6 | 699812 |
| 1718318400 | 5.71 | -0.23 | -3.87 | 5.89 | 5.94 | 5.63 | 898986 |
| 1718232000 | 5.94 | 0.06 | 1.02 | 5.95 | 6.18 | 5.9 | 956552 |
| 1718145600 | 5.88 | -0.04 | -0.68 | 5.88 | 5.96 | 5.83 | 1036051 |
| 1718059200 | 5.92 | 0.25 | 4.41 | 5.61 | 5.925 | 5.61 | 1204209 |
| 1717800000 | 5.67 | -0.03 | -0.53 | 5.65 | 5.85 | 5.53 | 1143991 |
| 1717713600 | 5.7 | 0.01 | 0.18 | 5.64 | 5.755 | 5.59 | 615245 |
| 1717627200 | 5.69 | 0.25 | 4.60 | 5.45 | 5.735 | 5.41 | 1344985 |
| 1717540800 | 5.44 | 0.06 | 1.12 | 5.33 | 5.45 | 5.32 | 795387 |
| 1717454400 | 5.38 | 0.04 | 0.75 | 5.47 | 5.6 | 5.305 | 874976 |
| 1717195200 | 5.34 | 0.07 | 1.33 | 5.2699999 | 5.345 | 5.165 | 531831 |
| 1717108800 | 5.2699999 | 0.11 | 2.13 | 5.2 | 5.345 | 5.155 | 735529 |
| 1717022400 | 5.16 | -0.09 | -1.71 | 5.15 | 5.2699999 | 5.15 | 703425 |
| 1716936000 | 5.25 | 0.12 | 2.34 | 5.1 | 5.365 | 5.1 | 803899 |
| 1716590400 | 5.13 | 0.3 | 6.21 | 4.88 | 5.13 | 4.86 | 628641 |
| 1716504000 | 4.83 | -0.1 | -2.03 | 4.95 | 4.96 | 4.8 | 622025 |
| 1716417600 | 4.93 | 0.01 | 0.20 | 4.91 | 4.9799 | 4.87 | 424286 |
| 1716331200 | 4.92 | -0.15 | -2.96 | 5.04 | 5.04 | 4.86 | 618663 |
| 1716244800 | 5.07 | 0.09 | 1.81 | 5.0199999 | 5.245 | 5.0006 | 507032 |
| 1715985600 | 4.98 | -0.07 | -1.39 | 5.05 | 5.1399 | 4.965 | 520875 |
| 1715899200 | 5.05 | 0.03 | 0.60 | 5.0199999 | 5.18 | 5 | 612446 |
| 1715812800 | 5.0199999 | 0.08 | 1.62 | 5 | 5.0199999 | 4.85 | 697641 |
| 1715726400 | 4.94 | 0.21 | 4.44 | 5.07 | 5.32 | 4.9 | 2673317 |
| 1715640000 | 4.73 | 0.17 | 3.73 | 4.62 | 5.0999 | 4.58 | 1906803 |
| 1715380800 | 4.5599999 | -0.17 | -3.59 | 4.74 | 4.93 | 4.53 | 942726 |
| 1715294400 | 4.73 | 0.07 | 1.50 | 4.69 | 4.76 | 4.6547 | 462580 |
| 1715208000 | 4.66 | 0.06 | 1.30 | 4.58 | 4.695 | 4.53 | 445975 |
| 1715121600 | 4.6 | -0.15 | -3.16 | 4.74 | 4.775 | 4.59 | 411280 |
| 1715035200 | 4.75 | 0.13 | 2.81 | 4.66 | 4.7598 | 4.65 | 434305 |
| 1714776000 | 4.62 | 0.09 | 1.99 | 4.6 | 4.7699999 | 4.6 | 590689 |
| 1714689600 | 4.53 | 0.1 | 2.26 | 4.5 | 4.6 | 4.44 | 518761 |
| 1714603200 | 4.43 | -0.07 | -1.56 | 4.5 | 4.625 | 4.41 | 658588 |
| 1714516800 | 4.5 | -0.09 | -1.96 | 4.54 | 4.585 | 4.48 | 351725 |
| 1714430400 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.64 | 4.5199999 | 504578 |
| 1714171200 | 4.5199999 | 0.12 | 2.73 | 4.44 | 4.5199999 | 4.3834 | 356280 |
| 1714084800 | 4.4 | -0.18 | -3.93 | 4.48 | 4.5 | 4.36 | 626178 |
| 1713998400 | 4.58 | -0.09 | -1.93 | 4.65 | 4.67 | 4.525 | 392014 |
| 1713912000 | 4.67 | 0.01 | 0.21 | 4.62 | 4.745 | 4.62 | 474432 |
| 1713825600 | 4.66 | 0.04 | 0.87 | 4.65 | 4.7 | 4.49 | 613421 |
| 1713566400 | 4.62 | 0.01 | 0.22 | 4.57 | 4.68 | 4.54 | 540471 |
| 1713480000 | 4.61 | 0.05 | 1.10 | 4.55 | 4.7699999 | 4.535 | 601091 |
| 1713393600 | 4.5599999 | -0.04 | -0.87 | 4.62 | 4.67 | 4.48 | 641929 |
| 1713307200 | 4.6 | 0.06 | 1.32 | 4.5599999 | 4.6 | 4.485 | 593640 |
| 1713220800 | 4.54 | -0.18 | -3.81 | 4.7699999 | 4.7699999 | 4.5199999 | 744401 |
| 1712961600 | 4.72 | -0.08 | -1.67 | 4.8 | 4.83 | 4.65 | 620188 |
| 1712875200 | 4.8 | 0 | 0.00 | 4.84 | 4.861 | 4.71 | 693998 |
| 1712788800 | 4.8 | -0.21 | -4.19 | 5.0199999 | 5.03 | 4.75 | 942203 |
| 1712702400 | 5.01 | -0.27 | -5.11 | 5.29 | 5.3 | 4.965 | 853153 |
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
