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 | 1.88 | 40.6926406926 | 4.62 | 6.823 | 4.585 | 1857740 | 6.02688371 | CS |
| 4 | 2.7 | 71.0526315789 | 3.8 | 6.823 | 3.4 | 679920 | 5.41451574 | CS |
| 12 | 2.71 | 71.5039577836 | 3.79 | 6.823 | 3.22 | 422547 | 4.59376952 | CS |
| 26 | 0.48 | 7.97342192691 | 6.02 | 6.823 | 3.22 | 487120 | 4.70827173 | CS |
| 52 | -0.7 | -9.72222222222 | 7.2 | 14.37 | 3.22 | 606903 | 7.12854386 | CS |
| 156 | -6.92 | -51.564828614 | 13.42 | 17.9 | 3.22 | 459279 | 9.37616756 | CS |
| 260 | -3.2 | -32.9896907216 | 9.7 | 17.9 | 3.22 | 528985 | 8.91166476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 6.58 | 0.03 | 0.46 | 6.59 | 6.65 | 6.36 | 1807572 |
| 1731973200 | 6.55 | 0.52 | 8.62 | 6.46 | 6.823 | 6.28 | 3500412 |
| 1731714000 | 6.03 | 0.05 | 0.84 | 6.03 | 6.11 | 5.58 | 1362819 |
| 1731627600 | 5.98 | 1.07 | 21.79 | 5.11 | 6.12 | 5.0599999 | 2762393 |
| 1731541200 | 4.91 | 0.09 | 1.87 | 4.8 | 4.945 | 4.8 | 630611 |
| 1731454800 | 4.82 | 0.17 | 3.66 | 4.62 | 4.84 | 4.585 | 844671 |
| 1731368400 | 4.65 | 0.16 | 3.56 | 4.51 | 4.72 | 4.51 | 544516 |
| 1731109200 | 4.49 | 0.28 | 6.65 | 4.35 | 4.5199999 | 4.28 | 468294 |
| 1731022800 | 4.21 | -0.1 | -2.32 | 4.25 | 4.2699999 | 4.1 | 274290 |
| 1730936400 | 4.3099999 | 0.32 | 8.02 | 4.26 | 4.44 | 4.15 | 476622 |
| 1730850000 | 3.99 | 0.17 | 4.45 | 3.8 | 4 | 3.79 | 199929 |
| 1730763600 | 3.82 | -0.3 | -7.28 | 4.1 | 4.13 | 3.805 | 267456 |
| 1730500800 | 4.12 | 0.18 | 4.57 | 3.99 | 4.13 | 3.975 | 274321 |
| 1730414400 | 3.94 | 0.05 | 1.29 | 3.89 | 4 | 3.8 | 207167 |
| 1730328000 | 3.89 | 0.05 | 1.30 | 3.87 | 3.9 | 3.8236 | 114191 |
| 1730241600 | 3.84 | 0.06 | 1.59 | 3.765 | 3.9399 | 3.73 | 186538 |
| 1730155200 | 3.78 | 0.03 | 0.80 | 3.77 | 3.94 | 3.76 | 146264 |
| 1729896000 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8 | 3.4 | 681707 |
| 1729809600 | 3.77 | 0.04 | 1.07 | 3.75 | 3.79 | 3.695 | 112231 |
| 1729723200 | 3.73 | -0.06 | -1.58 | 3.75 | 3.78 | 3.665 | 114784 |
| 1729636800 | 3.79 | -0.05 | -1.30 | 3.8 | 3.8 | 3.68 | 223756 |
| 1729550400 | 3.84 | -0.09 | -2.29 | 3.93 | 3.94 | 3.8 | 152622 |
| 1729291200 | 3.93 | 0.03 | 0.77 | 3.92 | 3.95 | 3.85 | 141268 |
| 1729204800 | 3.9 | -0.06 | -1.52 | 3.95 | 3.99 | 3.869 | 119832 |
| 1729118400 | 3.96 | 0.2 | 5.32 | 3.81 | 4 | 3.76 | 242798 |
| 1729032000 | 3.76 | 0 | 0.00 | 3.78 | 3.9 | 3.72 | 236980 |
| 1728945600 | 3.76 | 0.25 | 7.12 | 3.51 | 3.79 | 3.485 | 283559 |
| 1728686400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.54 | 3.43 | 189553 |
| 1728600000 | 3.43 | 0.09 | 2.69 | 3.295 | 3.44 | 3.29 | 209406 |
| 1728513600 | 3.34 | -0.06 | -1.76 | 3.38 | 3.47 | 3.285 | 370136 |
| 1728427200 | 3.4 | -0.05 | -1.45 | 3.435 | 3.5 | 3.34 | 216593 |
| 1728340800 | 3.45 | -0.24 | -6.50 | 3.68 | 3.69 | 3.2799999 | 375778 |
| 1728081600 | 3.69 | 0.16 | 4.53 | 3.65 | 3.74 | 3.595 | 316248 |
| 1727995200 | 3.53 | 0.01 | 0.28 | 3.51 | 3.56 | 3.485 | 164954 |
| 1727908800 | 3.52 | 0.06 | 1.73 | 3.455 | 3.56 | 3.455 | 240531 |
| 1727822400 | 3.46 | -0.11 | -3.08 | 3.56 | 3.565 | 3.445 | 202718 |
| 1727735520 | 3.57 | -0.01 | -0.28 | 3.57 | 3.67 | 3.5501 | 202746 |
| 1727476800 | 3.58 | -0.02 | -0.56 | 3.65 | 3.69 | 3.545 | 154899 |
| 1727390400 | 3.6 | 0.02 | 0.56 | 3.61 | 3.73 | 3.59 | 228462 |
| 1727304000 | 3.58 | -0.15 | -4.02 | 3.7 | 3.73 | 3.53 | 284358 |
| 1727217600 | 3.73 | 0.1 | 2.75 | 3.62 | 3.755 | 3.62 | 144093 |
| 1727131200 | 3.63 | -0.09 | -2.42 | 3.69 | 3.72 | 3.56 | 286200 |
| 1726872000 | 3.72 | -0.13 | -3.38 | 3.85 | 3.88 | 3.72 | 551136 |
| 1726785600 | 3.85 | 0.22 | 6.06 | 3.7 | 3.88 | 3.69 | 371871 |
| 1726699200 | 3.63 | 0.02 | 0.55 | 3.61 | 3.82 | 3.59 | 301771 |
| 1726612800 | 3.61 | -0.04 | -1.10 | 3.67 | 3.75 | 3.61 | 229865 |
| 1726526400 | 3.65 | 0.06 | 1.67 | 3.59 | 3.69 | 3.58 | 337916 |
| 1726267200 | 3.59 | 0.16 | 4.66 | 3.46 | 3.63 | 3.42 | 360510 |
| 1726180800 | 3.43 | 0.01 | 0.29 | 3.39 | 3.48 | 3.35 | 235547 |
| 1726094400 | 3.42 | 0.01 | 0.29 | 3.38 | 3.465 | 3.22 | 372325 |
| 1726008000 | 3.41 | 0.1 | 3.02 | 3.33 | 3.44 | 3.22 | 364426 |
| 1725921600 | 3.31 | -0.02 | -0.60 | 3.34 | 3.45 | 3.25 | 419027 |
| 1725662400 | 3.33 | -0.12 | -3.48 | 3.4213 | 3.46 | 3.29 | 394721 |
| 1725576000 | 3.45 | -0.1 | -2.82 | 3.53 | 3.53 | 3.39 | 274198 |
| 1725489600 | 3.55 | -0.08 | -2.20 | 3.62 | 3.76 | 3.54 | 369965 |
| 1725403200 | 3.63 | -0.29 | -7.40 | 3.915 | 3.915 | 3.535 | 461425 |
| 1725057600 | 3.92 | 0.03 | 0.77 | 3.87 | 3.94 | 3.8 | 352011 |
| 1724971200 | 3.89 | 0.11 | 2.91 | 3.79 | 3.905 | 3.735 | 356306 |
| 1724884800 | 3.78 | -0.1 | -2.58 | 3.87 | 3.91 | 3.64 | 495494 |
| 1724798400 | 3.88 | 0.06 | 1.57 | 3.79 | 3.91 | 3.75 | 188293 |
| 1724712000 | 3.82 | -0.01 | -0.26 | 3.88 | 3.88 | 3.8 | 218726 |
| 1724452800 | 3.83 | 0.14 | 3.79 | 3.7 | 3.87 | 3.69 | 255399 |
| 1724366400 | 3.69 | -0.06 | -1.60 | 3.76 | 3.81 | 3.645 | 227129 |
| 1724280000 | 3.75 | -0.1 | -2.60 | 3.86 | 3.91 | 3.745 | 337674 |
| 1724193600 | 3.85 | -0.01 | -0.26 | 3.85 | 3.89 | 3.82 | 238375 |
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
