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 | 2.93 | 26.4918625678 | 11.06 | 13.74 | 10.75 | 6423507 | 12.33006307 | CS |
| 4 | 5.415 | 63.1486880466 | 8.575 | 13.74 | 7.92 | 6030643 | 10.78851531 | CS |
| 12 | 9.1686 | 190.164682457 | 4.8214 | 13.74 | 4.61 | 5005228 | 8.5537104 | CS |
| 26 | 11.48 | 457.370517928 | 2.51 | 13.74 | 1.88 | 4790184 | 6.81465497 | CS |
| 52 | 6.42 | 84.8084544254 | 7.57 | 13.74 | 1.81 | 3259138 | 6.17056855 | CS |
| 156 | 3.26 | 30.3821062442 | 10.73 | 15.89 | 1.81 | 1924371 | 7.14542495 | CS |
| 260 | 3.26 | 30.3821062442 | 10.73 | 15.89 | 1.81 | 1924371 | 7.14542495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 13.69 | 1.47 | 12.03 | 12.86 | 13.74 | 12.2804 | 7934644 |
| 1720219200 | 12.22 | 0.63 | 5.44 | 11.99 | 13.28 | 11.53 | 8985666 |
| 1720040640 | 11.59 | 0.66 | 6.04 | 11.18 | 11.95 | 11.12 | 3760810 |
| 1719960000 | 10.93 | 0 | 0.00 | 11.06 | 12 | 10.75 | 5012909 |
| 1719873600 | 10.93 | -1.05 | -8.76 | 11.74 | 11.835 | 10.43 | 4516764 |
| 1719614400 | 11.98 | 0 | 0.00 | 11.98 | 11.98 | 11.98 | 0 |
| 1719528000 | 11.98 | 0.46 | 3.99 | 12.01 | 12.2 | 10.88 | 7417294 |
| 1719441600 | 11.52 | 0.55 | 5.01 | 10.94 | 12.15 | 10.92 | 8581351 |
| 1719355200 | 10.97 | 0.95 | 9.48 | 9.96 | 11.19 | 9.78 | 8701585 |
| 1719268800 | 10.02 | 0 | 0.00 | 10 | 10.32 | 9.32 | 4858483 |
| 1719009600 | 10.02 | 0.51 | 5.36 | 9.33 | 10.02 | 8.71 | 7252125 |
| 1718923200 | 9.51 | -0.03 | -0.31 | 9.57 | 10.5977 | 9.1199999 | 8252819 |
| 1718750400 | 9.5399999 | 1.04 | 12.24 | 8.475 | 9.63 | 8.2899999 | 7522201 |
| 1718664000 | 8.5 | 0.31 | 3.79 | 8.23 | 8.85 | 8.06 | 3913199 |
| 1718404800 | 8.19 | -0.23 | -2.73 | 8.11 | 8.42 | 8.1 | 1774455 |
| 1718318400 | 8.42 | -0.03 | -0.36 | 8.51 | 8.61 | 7.92 | 3111501 |
| 1718232000 | 8.45 | -0.51 | -5.69 | 9.1199999 | 9.21 | 8.3699999 | 4008773 |
| 1718145600 | 8.96 | 0.28 | 3.23 | 8.575 | 8.98 | 8.15 | 3564874 |
| 1718059200 | 8.68 | 0.6 | 7.43 | 7.98 | 8.9 | 7.84 | 5594003 |
| 1717800000 | 8.08 | 0.41 | 5.35 | 7.5 | 8.09 | 7.4201 | 2791368 |
| 1717713600 | 7.67 | -0.12 | -1.54 | 7.67 | 7.98 | 7.46 | 2738125 |
| 1717627200 | 7.79 | 0.81 | 11.60 | 7.18 | 7.81 | 7.06 | 4470293 |
| 1717540800 | 6.98 | -0.65 | -8.52 | 7.84 | 7.84 | 6.61 | 8529727 |
| 1717454400 | 7.63 | -1.1 | -12.60 | 8.77 | 9.44 | 7.565 | 9323325 |
| 1717195200 | 8.73 | 0.02 | 0.23 | 9.02 | 9.6292 | 8.0399999 | 6974068 |
| 1717108800 | 8.71 | -0.16 | -1.80 | 9.05 | 9.28 | 8.275 | 4462150 |
| 1717022400 | 8.8699999 | -0.61 | -6.43 | 8.8 | 9.24 | 8.5 | 7025603 |
| 1716936000 | 9.48 | 1.7 | 21.85 | 8.82 | 9.5899 | 8.11 | 17778700 |
| 1716590400 | 7.78 | 1.11 | 16.64 | 6.86 | 7.79 | 6.68 | 5354607 |
| 1716504000 | 6.67 | -0.66 | -9.00 | 7.53 | 7.57 | 6.63 | 4094917 |
| 1716417600 | 7.33 | -0.07 | -0.95 | 7.4 | 7.85 | 7.1129 | 4747633 |
| 1716331200 | 7.4 | 0.15 | 2.07 | 7.145 | 7.53 | 6.83 | 3397858 |
| 1716244800 | 7.25 | 0.94 | 14.90 | 6.39 | 7.635 | 6.37 | 7367195 |
| 1715985600 | 6.3099999 | 0.22 | 3.61 | 6.3 | 6.95 | 6.05 | 4944099 |
| 1715899200 | 6.09 | -0.92 | -13.12 | 7.26 | 7.26 | 5.86 | 7238457 |
| 1715812800 | 7.01 | -0.34 | -4.63 | 7.69 | 7.81 | 6.87 | 3976447 |
| 1715726400 | 7.35 | 0.97 | 15.20 | 6.44 | 7.59 | 6.44 | 10024971 |
| 1715640000 | 6.38 | 0.1 | 1.59 | 6.46 | 6.955 | 6.03 | 6366562 |
| 1715380800 | 6.28 | 0.42 | 7.17 | 5.91 | 6.78 | 5.825 | 7497430 |
| 1715294400 | 5.86 | 0.01 | 0.17 | 5.84 | 5.98 | 5.58 | 2235391 |
| 1715208000 | 5.85 | 0.19 | 3.36 | 5.58 | 5.86 | 5.5 | 1403026 |
| 1715121600 | 5.66 | -0.17 | -2.92 | 5.85 | 5.99 | 5.54 | 2007436 |
| 1715035200 | 5.83 | -0.33 | -5.36 | 6.33 | 6.35 | 5.83 | 2222339 |
| 1714776000 | 6.16 | 0.13 | 2.16 | 6.13 | 6.3 | 5.88 | 2193869 |
| 1714689600 | 6.03 | 0.3 | 5.24 | 5.82 | 6.1101 | 5.75 | 2122933 |
| 1714603200 | 5.73 | -0.07 | -1.21 | 5.72 | 5.95 | 5.58 | 1907805 |
| 1714516800 | 5.8 | -0.28 | -4.61 | 6.05 | 6.235 | 5.715 | 2524185 |
| 1714430400 | 6.08 | 0.02 | 0.33 | 6.03 | 6.22 | 5.88 | 2265028 |
| 1714171200 | 6.0599999 | 0.17 | 2.89 | 5.86 | 6.365 | 5.83 | 3683213 |
| 1714084800 | 5.89 | 0.39 | 7.09 | 5.3 | 5.89 | 5.3 | 2522402 |
| 1713998400 | 5.5 | 0.02 | 0.36 | 5.58 | 5.63 | 5.28 | 2904115 |
| 1713912000 | 5.48 | 0.55 | 11.16 | 4.96 | 5.55 | 4.9 | 3941922 |
| 1713825600 | 4.93 | 0.08 | 1.65 | 4.86 | 5.03 | 4.61 | 2324518 |
| 1713566400 | 4.85 | -0.04 | -0.82 | 4.87 | 5.09 | 4.78 | 2201891 |
| 1713480000 | 4.89 | -0.04 | -0.81 | 5.04 | 5.11 | 4.84 | 1832935 |
| 1713393600 | 4.93 | -0.04 | -0.80 | 5.1 | 5.2499 | 4.9201 | 1926082 |
| 1713307200 | 4.97 | 0.12 | 2.47 | 4.72 | 5.09 | 4.69 | 2862648 |
| 1713220800 | 4.85 | -0.42 | -7.97 | 5.3099999 | 5.43 | 4.79 | 4066989 |
| 1712961600 | 5.2699999 | -0.05 | -0.94 | 5.26 | 5.73 | 5.21 | 2871340 |
| 1712875200 | 5.32 | -0.1 | -1.85 | 5.53 | 5.64 | 5.14 | 3072202 |
| 1712788800 | 5.42 | -0.19 | -3.39 | 5.36 | 5.55 | 5.1701 | 3476473 |
| 1712702400 | 5.61 | -0.33 | -5.56 | 5.84 | 5.912 | 5.49 | 3992023 |
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
