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 | -0.47 | -7.96610169492 | 5.9 | 6.03 | 5.28 | 3203 | 5.75906656 | CS |
| 4 | -0.07 | -1.27272727273 | 5.5 | 7.5 | 5.085 | 15947 | 6.38398995 | CS |
| 12 | 0.04 | 0.742115027829 | 5.39 | 7.5 | 3.55 | 11396 | 5.45497626 | CS |
| 26 | -0.81 | -12.9807692308 | 6.24 | 9.44 | 3.55 | 11406 | 6.12248405 | CS |
| 52 | -4.17 | -43.4375 | 9.6 | 9.822 | 3.5 | 69571 | 6.56515117 | CS |
| 156 | -76.77 | -93.3941605839 | 82.2 | 90.5 | 3.5 | 369772 | 30.94272248 | CS |
| 260 | -97.77 | -94.738372093 | 103.2 | 164.8 | 3.5 | 447754 | 60.93003237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 5.43 | -0.21 | -3.72 | 5.55 | 5.55 | 5.28 | 2427 |
| 1721342400 | 5.64 | -0.13 | -2.17 | 5.86 | 5.86 | 5.4801 | 3160 |
| 1721256000 | 5.765 | -0.07 | -1.11 | 6 | 6 | 5.3355 | 2694 |
| 1721169600 | 5.83 | -0.16 | -2.67 | 5.83 | 6.03 | 5.5199999 | 3921 |
| 1721083200 | 5.99 | 0.09 | 1.53 | 5.9 | 5.99 | 5.4601 | 3814 |
| 1720824000 | 5.9 | 0 | 0.00 | 5.9 | 6.1 | 5.48 | 8956 |
| 1720737600 | 5.9 | -0.24 | -3.83 | 6.0199999 | 6.1704 | 5.9 | 8166 |
| 1720651200 | 6.135 | 0.26 | 4.34 | 5.9 | 6.8 | 5.78 | 20398 |
| 1720564800 | 5.88 | 0.03 | 0.51 | 5.85 | 6.0443 | 5.85 | 4881 |
| 1720478400 | 5.85 | -0.25 | -4.10 | 6.19 | 6.19 | 5.26 | 10491 |
| 1720219200 | 6.1 | 0.64 | 11.72 | 5.8099999 | 6.22 | 5.39 | 11837 |
| 1720040640 | 5.46 | -0.68 | -11.07 | 6.05 | 6.39 | 5.4577 | 5307 |
| 1719960000 | 6.14 | -0.08 | -1.29 | 6.19 | 7.0901 | 6.0199999 | 20022 |
| 1719873600 | 6.22 | -0.58 | -8.53 | 6.8 | 6.81 | 6.12 | 16709 |
| 1719614400 | 6.8 | -0.04 | -0.63 | 6.81 | 7.03 | 6.4 | 10171 |
| 1719528000 | 6.843 | -0.04 | -0.54 | 6.94 | 7.3499 | 5.82 | 56974 |
| 1719441600 | 6.88 | 0.62 | 9.90 | 6.39 | 7.5 | 6.13 | 65046 |
| 1719355200 | 6.26 | 1.1 | 21.32 | 5.29 | 6.355 | 5.29 | 39495 |
| 1719268800 | 5.16 | -0.34 | -6.18 | 5.5 | 5.5 | 5.085 | 8515 |
| 1719009600 | 5.5 | 0.38 | 7.42 | 5.21 | 5.5 | 5.2 | 27076 |
| 1718923200 | 5.12 | 0.3 | 6.22 | 5.15 | 5.3799 | 4.99 | 17387 |
| 1718750400 | 4.82 | 0.69 | 16.71 | 4.13 | 5.5 | 4.0001 | 61539 |
| 1718664000 | 4.13 | 0.4 | 10.72 | 3.82 | 4.2 | 3.82 | 9703 |
| 1718404800 | 3.73 | 0.02 | 0.54 | 3.71 | 3.92 | 3.65 | 1019 |
| 1718318400 | 3.71 | -0.07 | -1.85 | 3.65 | 3.99 | 3.65 | 4481 |
| 1718232000 | 3.78 | 0.16 | 4.42 | 3.56 | 3.78 | 3.56 | 13416 |
| 1718145600 | 3.62 | -0.03 | -0.82 | 3.65 | 3.78 | 3.55 | 9096 |
| 1718059200 | 3.65 | -0.17 | -4.45 | 3.75 | 3.7999 | 3.65 | 8958 |
| 1717800000 | 3.82 | 0 | 0.00 | 3.82 | 3.87 | 3.63 | 5634 |
| 1717713600 | 3.82 | -0.07 | -1.80 | 3.81 | 3.98 | 3.7301 | 5195 |
| 1717627200 | 3.89 | -0.16 | -3.95 | 4.09 | 4.0932 | 3.8 | 8423 |
| 1717540800 | 4.05 | -0.09 | -2.17 | 4.15 | 4.15 | 4.04 | 2531 |
| 1717454400 | 4.14 | 0.02 | 0.49 | 4.12 | 4.15 | 4.12 | 1072 |
| 1717195200 | 4.12 | 0.02 | 0.49 | 4.13 | 4.2 | 4.0101 | 8722 |
| 1717108800 | 4.1 | -0.03 | -0.76 | 4.15 | 4.15 | 4.05 | 7988 |
| 1717022400 | 4.1313 | -0.05 | -1.12 | 4.2 | 4.2 | 4.01 | 2515 |
| 1716936000 | 4.1783 | 0.05 | 1.17 | 4.0199999 | 4.2 | 4.0199999 | 4059 |
| 1716590400 | 4.13 | -0.47 | -10.22 | 4.59 | 4.59 | 4.13 | 14241 |
| 1716504000 | 4.6 | -0.12 | -2.54 | 4.66 | 4.68 | 4.45 | 4114 |
| 1716417600 | 4.72 | 0.07 | 1.51 | 4.66 | 4.7699999 | 4.66 | 3104 |
| 1716331200 | 4.65 | -0.12 | -2.52 | 4.7699999 | 4.7699999 | 4.65 | 2940 |
| 1716244800 | 4.7699999 | 0.16 | 3.47 | 4.85 | 4.85 | 4.6468999 | 3334 |
| 1715985600 | 4.61 | -0.07 | -1.50 | 4.72 | 4.85 | 4.5512 | 15706 |
| 1715899200 | 4.68 | 0.17 | 3.77 | 4.73 | 4.7699999 | 4.383 | 11868 |
| 1715812800 | 4.5101 | -0.34 | -7.01 | 4.85 | 4.85 | 4.5101 | 5547 |
| 1715726400 | 4.85 | 0.02 | 0.41 | 4.85 | 4.85 | 4.76 | 1562 |
| 1715640000 | 4.83 | 0.22 | 4.77 | 4.68 | 4.845 | 4.5372 | 3692 |
| 1715380800 | 4.61 | -0.12 | -2.54 | 4.72 | 4.8499 | 4.5201 | 4394 |
| 1715294400 | 4.73 | -0.07 | -1.46 | 4.74 | 4.79 | 4.6849999 | 1636 |
| 1715208000 | 4.8 | -0.05 | -1.03 | 4.96 | 4.96 | 4.8 | 7872 |
| 1715121600 | 4.85 | -0.11 | -2.22 | 4.99 | 4.99 | 4.85 | 9522 |
| 1715035200 | 4.96 | -0.23 | -4.43 | 5 | 5.105 | 4.89 | 17608 |
| 1714776000 | 5.19 | 0.09 | 1.76 | 5.19 | 5.49 | 5.15 | 2930 |
| 1714689600 | 5.1 | -0.15 | -2.86 | 5.33 | 5.33 | 4.8099999 | 14963 |
| 1714603200 | 5.25 | -0.01 | -0.19 | 5.28 | 5.4471999 | 5.25 | 1933 |
| 1714516800 | 5.26 | -0.13 | -2.41 | 5.24 | 5.5 | 5.24 | 4244 |
| 1714430400 | 5.39 | -0.07 | -1.28 | 5.39 | 5.4 | 4.8986 | 16574 |
| 1714171200 | 5.46 | 0.07 | 1.22 | 5.39 | 5.555 | 5.39 | 1082 |
| 1714084800 | 5.3944 | -0.03 | -0.47 | 5.386 | 5.7 | 5.386 | 1664 |
| 1713998400 | 5.42 | -0.14 | -2.50 | 5.45 | 5.4898999 | 5.3147 | 5016 |
| 1713912000 | 5.5589 | 0.06 | 1.07 | 5.35 | 5.76 | 5.35 | 1976 |
| 1713825600 | 5.5 | 0.17 | 3.19 | 5.37 | 5.5 | 5.37 | 1323 |
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
