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 | 0.42 | 7.86516853933 | 5.34 | 5.88 | 5.29 | 590622 | 5.65287332 | CS |
| 4 | 0.44 | 8.27067669173 | 5.32 | 5.88 | 4.75 | 655478 | 5.29190286 | CS |
| 12 | 0.27 | 4.91803278689 | 5.49 | 5.88 | 4.29 | 1124936 | 5.16325307 | CS |
| 26 | -0.41 | -6.64505672609 | 6.17 | 7.53 | 4.29 | 936100 | 5.50328501 | CS |
| 52 | -3.49 | -37.7297297297 | 9.25 | 9.87 | 4.29 | 983377 | 6.1291496 | CS |
| 156 | -7.41 | -56.2642369021 | 13.17 | 14.35 | 4 | 1333763 | 7.3787806 | CS |
| 260 | -16.68 | -74.3315508021 | 22.44 | 22.65 | 4 | 1224100 | 10.20006071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.85 | 0.09 | 1.56 | 5.88 | 5.88 | 5.755 | 552205 |
| 1721947200 | 5.76 | 0.25 | 4.54 | 5.5599999 | 5.86 | 5.54 | 690069 |
| 1721860800 | 5.51 | -0.09 | -1.61 | 5.51 | 5.6 | 5.4301 | 666967 |
| 1721774400 | 5.6 | 0.09 | 1.73 | 5.51 | 5.695 | 5.48 | 703928 |
| 1721688000 | 5.505 | 0.19 | 3.48 | 5.34 | 5.53 | 5.29 | 339942 |
| 1721428800 | 5.32 | 0.01 | 0.19 | 5.26 | 5.38 | 5.24 | 412079 |
| 1721342400 | 5.3099999 | -0.1 | -1.85 | 5.38 | 5.45 | 5.29 | 607241 |
| 1721256000 | 5.41 | 0.18 | 3.44 | 5.2 | 5.43 | 5.2 | 1053833 |
| 1721169600 | 5.23 | 0.09 | 1.75 | 5.21 | 5.29 | 5.14 | 935652 |
| 1721083200 | 5.14 | -0.01 | -0.19 | 5.22 | 5.2751 | 5.115 | 552213 |
| 1720824000 | 5.15 | 0.01 | 0.19 | 5.23 | 5.23 | 5.1 | 551562 |
| 1720737600 | 5.14 | 0.22 | 4.47 | 5.07 | 5.165 | 4.99 | 1070036 |
| 1720651200 | 4.92 | -0.01 | -0.20 | 4.96 | 4.96 | 4.75 | 849761 |
| 1720564800 | 4.93 | -0.25 | -4.83 | 5.15 | 5.19 | 4.91 | 616648 |
| 1720478400 | 5.18 | 0.1 | 1.97 | 5.11 | 5.19 | 5.04 | 626459 |
| 1720219200 | 5.08 | -0.08 | -1.55 | 5.12 | 5.165 | 5.045 | 528084 |
| 1720040640 | 5.16 | -0.1 | -1.90 | 5.2699999 | 5.35 | 5.15 | 402790 |
| 1719960000 | 5.26 | 0.02 | 0.38 | 5.2 | 5.29 | 5.13 | 556358 |
| 1719873600 | 5.24 | -0.11 | -2.06 | 5.32 | 5.34 | 5.19 | 738247 |
| 1719614400 | 5.35 | 0.17 | 3.28 | 5.22 | 5.43 | 5.1826 | 1870194 |
| 1719528000 | 5.18 | 0.32 | 6.58 | 4.88 | 5.2 | 4.85 | 900873 |
| 1719441600 | 4.86 | 0.04 | 0.83 | 4.78 | 4.89 | 4.75 | 898481 |
| 1719355200 | 4.82 | -0.08 | -1.63 | 4.9 | 4.9 | 4.8 | 984364 |
| 1719268800 | 4.9 | -0.1 | -2.00 | 4.94 | 4.97 | 4.84 | 1093258 |
| 1719009600 | 5 | 0.01 | 0.20 | 4.99 | 5.11 | 4.97 | 2858042 |
| 1718923200 | 4.99 | 0 | 0.00 | 4.95 | 5.07 | 4.94 | 1479097 |
| 1718750400 | 4.99 | -0.08 | -1.58 | 5.09 | 5.13 | 4.92 | 1152941 |
| 1718664000 | 5.07 | 0.04 | 0.80 | 4.99 | 5.09 | 4.965 | 1084051 |
| 1718404800 | 5.03 | -0.12 | -2.33 | 5.09 | 5.12 | 4.995 | 1144040 |
| 1718318400 | 5.15 | -0.04 | -0.77 | 5.18 | 5.22 | 5.04 | 1292756 |
| 1718232000 | 5.19 | 0.16 | 3.18 | 5.13 | 5.275 | 5.0199999 | 2503889 |
| 1718145600 | 5.03 | -0.01 | -0.20 | 4.33 | 5.05 | 4.29 | 4917317 |
| 1718059200 | 5.04 | -0.11 | -2.14 | 5.08 | 5.16 | 4.89 | 4158798 |
| 1717800000 | 5.15 | 0.43 | 9.11 | 4.67 | 5.69 | 4.665 | 6713118 |
| 1717713600 | 4.72 | -0.12 | -2.48 | 4.83 | 4.86 | 4.69 | 876969 |
| 1717627200 | 4.84 | -0.07 | -1.43 | 4.95 | 4.95 | 4.7699999 | 1107768 |
| 1717540800 | 4.91 | -0.08 | -1.60 | 4.95 | 4.99 | 4.865 | 1242476 |
| 1717454400 | 4.99 | -0.06 | -1.19 | 5.12 | 5.12 | 4.96 | 594789 |
| 1717195200 | 5.05 | 0.05 | 1.00 | 5 | 5.08 | 4.95 | 635286 |
| 1717108800 | 5 | 0.09 | 1.83 | 4.96 | 5.11 | 4.9 | 1475869 |
| 1717022400 | 4.91 | -0.18 | -3.54 | 5.03 | 5.1075 | 4.84 | 1442036 |
| 1716936000 | 5.09 | -0.07 | -1.36 | 5.16 | 5.22 | 5.0599999 | 1063721 |
| 1716590400 | 5.16 | 0.01 | 0.19 | 5.17 | 5.22 | 5.14 | 812478 |
| 1716504000 | 5.15 | -0.19 | -3.56 | 5.36 | 5.38 | 5.08 | 1393428 |
| 1716417600 | 5.34 | -0.09 | -1.66 | 5.42 | 5.5 | 5.305 | 658357 |
| 1716331200 | 5.43 | -0.09 | -1.63 | 5.5 | 5.51 | 5.41 | 606482 |
| 1716244800 | 5.5199999 | -0.23 | -4.00 | 5.75 | 5.755 | 5.51 | 551140 |
| 1715985600 | 5.75 | -0.03 | -0.52 | 5.8099999 | 5.8099999 | 5.705 | 561715 |
| 1715899200 | 5.78 | 0.11 | 1.94 | 5.65 | 5.8 | 5.65 | 438977 |
| 1715812800 | 5.67 | -0.07 | -1.22 | 5.83 | 5.83 | 5.64 | 535794 |
| 1715726400 | 5.74 | 0.27 | 4.94 | 5.55 | 5.76 | 5.51 | 920646 |
| 1715640000 | 5.47 | 0 | 0.00 | 5.53 | 5.595 | 5.47 | 453504 |
| 1715380800 | 5.47 | -0.09 | -1.62 | 5.58 | 5.6 | 5.44 | 761238 |
| 1715294400 | 5.5599999 | 0.09 | 1.65 | 5.47 | 5.6 | 5.469 | 603478 |
| 1715208000 | 5.47 | -0.23 | -4.04 | 5.63 | 5.65 | 5.425 | 845420 |
| 1715121600 | 5.7 | 0.1 | 1.79 | 5.58 | 5.725 | 5.58 | 555695 |
| 1715035200 | 5.6 | 0.16 | 2.94 | 5.49 | 5.6 | 5.465 | 478811 |
| 1714776000 | 5.44 | -0.06 | -1.09 | 5.6 | 5.635 | 5.43 | 481483 |
| 1714689600 | 5.5 | -0.01 | -0.18 | 5.59 | 5.6 | 5.41 | 428931 |
| 1714603200 | 5.51 | 0.02 | 0.36 | 5.5 | 5.675 | 5.5 | 423136 |
| 1714516800 | 5.49 | -0.1 | -1.79 | 5.5199999 | 5.57 | 5.47 | 614781 |
| 1714430400 | 5.59 | 0.05 | 0.90 | 5.57 | 5.61 | 5.47 | 1010046 |
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
