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 | -0.0294 | -0.682134570766 | 4.31 | 4.9893 | 4.165 | 17103286 | 4.5795891 | CS |
| 4 | -0.3994 | -8.53418803419 | 4.68 | 5.03 | 4.165 | 10683409 | 4.65260696 | CS |
| 12 | -0.3994 | -8.53418803419 | 4.68 | 6.55 | 4.165 | 11785400 | 5.1272761 | CS |
| 26 | -1.9194 | -30.9580645161 | 6.2 | 6.55 | 3.92 | 12988349 | 4.99536975 | CS |
| 52 | -0.1494 | -3.37246049661 | 4.43 | 6.55 | 2.92 | 16581246 | 4.52071732 | CS |
| 156 | -17.0294 | -79.9127170343 | 21.31 | 24.13 | 2.92 | 12754983 | 8.40945286 | CS |
| 260 | -15.4994 | -78.3589484328 | 19.78 | 25.5 | 2.92 | 9336369 | 10.53286047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 4.28 | -0.12 | -2.73 | 4.35 | 4.4 | 4.28 | 10311265 |
| 1731541200 | 4.4 | 0.05 | 1.15 | 4.38 | 4.465 | 4.32 | 10711222 |
| 1731454800 | 4.35 | -0.18 | -3.97 | 4.5 | 4.5 | 4.3099999 | 12155545 |
| 1731368400 | 4.53 | -0.38 | -7.74 | 4.94 | 4.95 | 4.51 | 14560117 |
| 1731109200 | 4.91 | 0.37 | 8.15 | 4.64 | 4.9893 | 4.62 | 19838498 |
| 1731022800 | 4.54 | -0.05 | -1.09 | 4.3099999 | 4.65 | 4.165 | 28251046 |
| 1730936400 | 4.59 | 0.03 | 0.66 | 4.55 | 4.68 | 4.44 | 11902686 |
| 1730850000 | 4.5599999 | -0.07 | -1.51 | 4.565 | 4.595 | 4.46 | 7732864 |
| 1730763600 | 4.63 | 0.12 | 2.66 | 4.51 | 4.65 | 4.5 | 6942338 |
| 1730500800 | 4.51 | -0.12 | -2.59 | 4.66 | 4.67 | 4.5 | 9557804 |
| 1730414400 | 4.63 | -0.08 | -1.70 | 4.72 | 4.73 | 4.6 | 7284664 |
| 1730328000 | 4.71 | 0.05 | 1.07 | 4.64 | 4.78 | 4.64 | 6454338 |
| 1730241600 | 4.66 | 0 | 0.00 | 4.635 | 4.69 | 4.5199999 | 10722063 |
| 1730155200 | 4.66 | 0.04 | 0.87 | 4.67 | 4.69 | 4.58 | 6742338 |
| 1729896000 | 4.62 | -0.31 | -6.29 | 4.93 | 5.03 | 4.6 | 9974378 |
| 1729809600 | 4.93 | 0.21 | 4.45 | 4.75 | 4.9687 | 4.75 | 12153041 |
| 1729723200 | 4.72 | 0.01 | 0.21 | 4.7 | 4.74 | 4.62 | 6213918 |
| 1729636800 | 4.71 | -0.02 | -0.42 | 4.745 | 4.7699999 | 4.68 | 4550883 |
| 1729550400 | 4.73 | -0.26 | -5.21 | 4.96 | 4.965 | 4.72 | 8104615 |
| 1729291200 | 4.99 | 0.28 | 5.94 | 4.73 | 5.03 | 4.68 | 12143553 |
| 1729204800 | 4.71 | -0.02 | -0.42 | 4.68 | 4.74 | 4.635 | 7672265 |
| 1729118400 | 4.73 | 0.04 | 0.85 | 4.72 | 4.8099999 | 4.65 | 10281089 |
| 1729032000 | 4.69 | 0.16 | 3.53 | 4.57 | 4.7575 | 4.474 | 16429751 |
| 1728945600 | 4.53 | -0.22 | -4.63 | 4.69 | 4.72 | 4.43 | 23966702 |
| 1728686400 | 4.75 | -0.2 | -4.04 | 4.91 | 4.94 | 4.74 | 12411080 |
| 1728600000 | 4.95 | -0.21 | -4.07 | 5.13 | 5.13 | 4.8099999 | 17778820 |
| 1728513600 | 5.16 | -0.32 | -5.84 | 5.46 | 5.5 | 5.13 | 14120304 |
| 1728427200 | 5.48 | -0.09 | -1.62 | 5.525 | 5.55 | 5.43 | 6465782 |
| 1728340800 | 5.57 | -0.15 | -2.62 | 5.72 | 5.735 | 5.55 | 4587440 |
| 1728081600 | 5.72 | 0.04 | 0.70 | 5.72 | 5.76 | 5.65 | 7213366 |
| 1727995200 | 5.68 | 0.12 | 2.16 | 5.54 | 5.69 | 5.46 | 7032324 |
| 1727908800 | 5.5599999 | -0.21 | -3.64 | 5.705 | 5.7099 | 5.55 | 8433654 |
| 1727822400 | 5.7699999 | -0.08 | -1.37 | 5.86 | 5.905 | 5.72 | 6111157 |
| 1727735520 | 5.85 | -0.1 | -1.68 | 5.93 | 5.94 | 5.8 | 7032258 |
| 1727476800 | 5.95 | 0.05 | 0.85 | 5.95 | 6.0199999 | 5.875 | 6146977 |
| 1727390400 | 5.9 | -0.03 | -0.51 | 6 | 6.0132 | 5.88 | 6977694 |
| 1727304000 | 5.93 | -0.17 | -2.79 | 6.0599999 | 6.11 | 5.93 | 8984276 |
| 1727217600 | 6.1 | 0.22 | 3.74 | 5.91 | 6.18 | 5.9 | 11522907 |
| 1727131200 | 5.88 | 0.12 | 2.08 | 5.75 | 5.89 | 5.68 | 9012637 |
| 1726872000 | 5.76 | -0.01 | -0.17 | 5.8 | 6.005 | 5.73 | 20217625 |
| 1726785600 | 5.7699999 | -0.17 | -2.86 | 5.99 | 5.995 | 5.75 | 12167549 |
| 1726699200 | 5.94 | -0.3 | -4.81 | 5.815 | 6.13 | 5.8099999 | 15965006 |
| 1726612800 | 6.24 | -0.11 | -1.73 | 6.3995 | 6.55 | 6.2 | 13585616 |
| 1726526400 | 6.35 | -0.02 | -0.31 | 6.4 | 6.465 | 6.13 | 21687263 |
| 1726267200 | 6.37 | 0.77 | 13.75 | 5.82 | 6.43 | 5.805 | 34799994 |
| 1726180800 | 5.6 | 0.78 | 16.18 | 5.175 | 5.745 | 5.0701 | 40898372 |
| 1726094400 | 4.82 | 0.02 | 0.42 | 4.7699999 | 4.8555 | 4.7 | 9446496 |
| 1726008000 | 4.8 | -0.19 | -3.81 | 4.89 | 4.8949999 | 4.67 | 10622778 |
| 1725921600 | 4.99 | 0.06 | 1.22 | 4.9 | 5.09 | 4.69 | 11881317 |
| 1725662400 | 4.93 | 0.04 | 0.82 | 4.945 | 5.03 | 4.82 | 10317916 |
| 1725576000 | 4.89 | 0.09 | 1.88 | 4.94 | 5.0599999 | 4.85 | 11841236 |
| 1725489600 | 4.8 | 0.24 | 5.26 | 4.5599999 | 4.8099999 | 4.5599999 | 10202983 |
| 1725403200 | 4.5599999 | 0.06 | 1.33 | 4.4746 | 4.63 | 4.4746 | 12776891 |
| 1725057600 | 4.5 | 0.07 | 1.58 | 4.45 | 4.54 | 4.43 | 11579221 |
| 1724971200 | 4.43 | 0.02 | 0.45 | 4.41 | 4.45 | 4.35 | 7083861 |
| 1724884800 | 4.41 | -0.02 | -0.45 | 4.4 | 4.42 | 4.36 | 7111279 |
| 1724798400 | 4.43 | 0.05 | 1.14 | 4.36 | 4.51 | 4.35 | 7094820 |
| 1724712000 | 4.38 | -0.13 | -2.88 | 4.51 | 4.53 | 4.33 | 11836856 |
| 1724452800 | 4.51 | -0.03 | -0.66 | 4.5 | 4.6449999 | 4.5 | 8373657 |
| 1724366400 | 4.54 | -0.13 | -2.78 | 4.68 | 4.7 | 4.5 | 7671441 |
| 1724280000 | 4.67 | -0.07 | -1.48 | 4.7699999 | 4.8099999 | 4.66 | 7685037 |
| 1724193600 | 4.74 | 0.1 | 2.16 | 4.59 | 4.78 | 4.5599999 | 9634164 |
| 1724107200 | 4.64 | -0.28 | -5.69 | 4.88 | 4.9 | 4.61 | 18118378 |
| 1723848000 | 4.92 | -0.01 | -0.20 | 4.97 | 4.99 | 4.86 | 8651442 |
| 1723761600 | 4.93 | 0.25 | 5.34 | 4.73 | 5.01 | 4.69 | 13117615 |
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
