We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.47933884298 | 6.05 | 6.5 | 5.58 | 14471 | 6.10857325 | CS |
| 4 | 1.18 | 23.5059760956 | 5.02 | 6.5 | 4.72 | 23677 | 5.52770908 | CS |
| 12 | 2.44 | 64.8936170213 | 3.76 | 6.5 | 3.6 | 25474 | 4.78479817 | CS |
| 26 | 2.76 | 80.2325581395 | 3.44 | 6.5 | 3.15 | 27536 | 4.07746914 | CS |
| 52 | 1.98 | 46.9194312796 | 4.22 | 6.5 | 3.15 | 19976 | 3.95142718 | CS |
| 156 | -2.37 | -27.6546091015 | 8.57 | 9 | 3.15 | 22772 | 4.92544633 | CS |
| 260 | -2.37 | -27.6546091015 | 8.57 | 9 | 3.15 | 22772 | 4.92544633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 6.19 | 0.07 | 1.14 | 6.16 | 6.21 | 5.94 | 26444 |
| 1721428800 | 6.12 | 0.07 | 1.16 | 6.0054999 | 6.28 | 6 | 2450 |
| 1721342400 | 6.05 | -0.05 | -0.75 | 6.13 | 6.208 | 5.76 | 33098 |
| 1721256000 | 6.0959 | -0.08 | -1.36 | 6.04 | 6.14 | 6.04 | 4917 |
| 1721169600 | 6.18 | 0.02 | 0.32 | 6.21 | 6.3063 | 5.58 | 18197 |
| 1721083200 | 6.16 | 0.07 | 1.15 | 6.05 | 6.5 | 6.03 | 12984 |
| 1720824000 | 6.09 | 0.15 | 2.53 | 5.9 | 6.2699999 | 5.9 | 54713 |
| 1720737600 | 5.94 | 0.32 | 5.69 | 5.7 | 5.98 | 5.63 | 14010 |
| 1720651200 | 5.62 | 0.02 | 0.36 | 5.6 | 5.73 | 5.55 | 51188 |
| 1720564800 | 5.6 | 0.26 | 4.87 | 5.34 | 5.6 | 5.3099999 | 18174 |
| 1720478400 | 5.34 | 0.17 | 3.29 | 5.13 | 5.44 | 5.13 | 21923 |
| 1720219200 | 5.17 | 0.08 | 1.57 | 5.17 | 5.42 | 5.17 | 319 |
| 1720040640 | 5.09 | 0.05 | 0.99 | 5.03 | 5.09 | 5.025 | 5446 |
| 1719960000 | 5.04 | -0.14 | -2.70 | 5.15 | 5.15 | 4.94 | 21487 |
| 1719873600 | 5.18 | 0.33 | 6.80 | 5 | 5.4099 | 4.72 | 56984 |
| 1719614400 | 4.85 | -0.25 | -4.90 | 5.1 | 5.13 | 4.85 | 5257 |
| 1719528000 | 5.1 | 0 | 0.00 | 5.08 | 5.12 | 5.08 | 1400 |
| 1719441600 | 5.1 | -0.12 | -2.30 | 5.15 | 5.15 | 5.03 | 64358 |
| 1719355200 | 5.22 | 0.16 | 3.16 | 5.16 | 5.22 | 5.05 | 1444 |
| 1719268800 | 5.0599999 | -0.06 | -1.17 | 5.0199999 | 5.275 | 4.95 | 41599 |
| 1719009600 | 5.12 | -0.04 | -0.78 | 5.1 | 5.15 | 4.9564 | 47962 |
| 1718923200 | 5.16 | 0.03 | 0.58 | 5.07 | 5.23 | 4.62 | 49348 |
| 1718750400 | 5.13 | -0.01 | -0.19 | 5.23 | 5.23 | 5.03 | 60640 |
| 1718664000 | 5.14 | -0.05 | -0.96 | 5.25 | 5.25 | 5.08 | 12138 |
| 1718404800 | 5.19 | 0.04 | 0.78 | 5.2 | 5.2 | 5.05 | 23462 |
| 1718318400 | 5.15 | -0.03 | -0.58 | 5.14 | 5.25 | 5.075 | 10641 |
| 1718232000 | 5.18 | 0.09 | 1.77 | 5.03 | 5.18 | 5.0199999 | 7513 |
| 1718145600 | 5.09 | 0.01 | 0.20 | 5.0199999 | 5.14 | 5.01 | 6665 |
| 1718059200 | 5.08 | 0.12 | 2.42 | 4.94 | 5.1199 | 4.94 | 10153 |
| 1717800000 | 4.96 | 0.03 | 0.61 | 4.85 | 5.0199999 | 4.85 | 108475 |
| 1717713600 | 4.93 | 0.24 | 5.12 | 4.74 | 4.94 | 4.7 | 24608 |
| 1717627200 | 4.69 | 0.04 | 0.86 | 4.58 | 4.84 | 4.58 | 18488 |
| 1717540800 | 4.65 | 0.09 | 1.97 | 4.58 | 4.65 | 4.53 | 14678 |
| 1717454400 | 4.5599999 | 0.22 | 5.07 | 4.32 | 4.61 | 4.32 | 3353 |
| 1717195200 | 4.34 | -0.09 | -2.03 | 4.45 | 4.51 | 4.32 | 19252 |
| 1717108800 | 4.43 | 0.01 | 0.23 | 4.47 | 4.6 | 4.43 | 9574 |
| 1717022400 | 4.42 | -0.09 | -2.00 | 4.48 | 4.68 | 4.42 | 5957 |
| 1716936000 | 4.51 | -0.2 | -4.25 | 4.65 | 4.7 | 4.4 | 12715 |
| 1716590400 | 4.71 | -0.12 | -2.48 | 4.85 | 4.86 | 4.5613 | 19661 |
| 1716504000 | 4.83 | 0.23 | 5.00 | 4.82 | 4.94 | 4.61 | 50082 |
| 1716417600 | 4.6 | 0.19 | 4.31 | 4.36 | 4.71 | 4.35 | 18253 |
| 1716331200 | 4.41 | -0.09 | -2.00 | 4.22 | 4.46 | 4.1999 | 22070 |
| 1716244800 | 4.5 | 0.27 | 6.38 | 4.26 | 4.5 | 4.26 | 15441 |
| 1715985600 | 4.23 | 0.07 | 1.68 | 4.15 | 4.33 | 4.15 | 23170 |
| 1715899200 | 4.16 | 0.03 | 0.73 | 4.12 | 4.16 | 4.12 | 1379 |
| 1715812800 | 4.13 | 0.01 | 0.24 | 4.08 | 4.1707 | 4.08 | 3597 |
| 1715726400 | 4.12 | 0 | 0.00 | 4.08 | 4.1449999 | 4.08 | 15765 |
| 1715640000 | 4.12 | 0.08 | 1.98 | 4.05 | 4.19 | 4.01 | 21801 |
| 1715380800 | 4.04 | -0.06 | -1.46 | 4.05 | 4.09 | 4 | 46147 |
| 1715294400 | 4.1 | 0 | 0.00 | 4.09 | 4.1125 | 3.966 | 14297 |
| 1715208000 | 4.1 | 0.07 | 1.74 | 4.05 | 4.1 | 4.01 | 4586 |
| 1715121600 | 4.03 | 0 | 0.00 | 4.01 | 4.0858 | 3.96 | 23228 |
| 1715035200 | 4.03 | -0.04 | -0.98 | 4.03 | 4.13 | 4 | 20141 |
| 1714776000 | 4.07 | 0.02 | 0.49 | 4.12 | 4.12 | 3.9533 | 6995 |
| 1714689600 | 4.05 | 0.21 | 5.47 | 3.86 | 4.0599999 | 3.86 | 32202 |
| 1714603200 | 3.84 | 0.02 | 0.52 | 3.81 | 3.86 | 3.77 | 39923 |
| 1714516800 | 3.82 | 0.22 | 6.11 | 3.65 | 3.86 | 3.63 | 32679 |
| 1714430400 | 3.6 | -0.15 | -4.00 | 3.76 | 3.78 | 3.6 | 138703 |
| 1714171200 | 3.75 | 0.1 | 2.74 | 3.75 | 3.75 | 3.59 | 40794 |
| 1714084800 | 3.65 | -0.09 | -2.41 | 3.79 | 3.8 | 3.64 | 131612 |
| 1713998400 | 3.74 | -0.01 | -0.27 | 3.78 | 3.78 | 3.63 | 92459 |
| 1713912000 | 3.75 | 0.11 | 3.02 | 3.68 | 3.81 | 3.6 | 128347 |
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
