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 | 0.18 | 3.55029585799 | 5.07 | 5.31 | 5 | 2864359 | 5.08287078 | CS |
| 4 | 0.16 | 3.14341846758 | 5.09 | 5.31 | 5 | 2622525 | 5.14484856 | CS |
| 12 | 0.06 | 1.15606936416 | 5.19 | 5.7 | 4.69 | 2941337 | 5.16699797 | CS |
| 26 | 0.46 | 9.60334029228 | 4.79 | 5.71 | 4.69 | 2878195 | 5.12691027 | CS |
| 52 | 1.03 | 24.4075829384 | 4.22 | 5.71 | 3.36 | 3116802 | 4.81942656 | CS |
| 156 | 4.17 | 386.111111111 | 1.08 | 5.71 | 0.98 | 4653806 | 3.03531118 | CS |
| 260 | 4.8 | 1066.66666667 | 0.45 | 5.71 | 0.1 | 3675362 | 2.41309581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 5.05 | -0.12 | -2.32 | 5.21 | 5.3099999 | 5.03 | 3338768 |
| 1730410800 | 5.17 | 0.09 | 1.77 | 5.09 | 5.21 | 5.01 | 3367029 |
| 1730324400 | 5.08 | 0.04 | 0.79 | 5.0599999 | 5.1 | 5.0199999 | 1482380 |
| 1730238000 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.12 | 5.01 | 1954121 |
| 1730151600 | 5.0599999 | -0.18 | -3.44 | 5.07 | 5.12 | 5 | 4179499 |
| 1729892400 | 5.24 | 0.09 | 1.75 | 5.19 | 5.28 | 5.15 | 2702753 |
| 1729806000 | 5.15 | 0 | 0.00 | 5.16 | 5.21 | 5.1 | 1287351 |
| 1729719600 | 5.15 | 0.01 | 0.19 | 5.14 | 5.19 | 5.08 | 2760785 |
| 1729633200 | 5.14 | 0.03 | 0.59 | 5.11 | 5.21 | 5.1 | 2054038 |
| 1729546800 | 5.11 | -0.01 | -0.20 | 5.15 | 5.21 | 5.07 | 2156067 |
| 1729287600 | 5.12 | -0.06 | -1.16 | 5.15 | 5.16 | 5.08 | 2220654 |
| 1729201200 | 5.18 | 0.13 | 2.57 | 5.07 | 5.18 | 5.05 | 2091574 |
| 1729114800 | 5.05 | -0.15 | -2.88 | 5.2 | 5.23 | 5.04 | 3147081 |
| 1729028400 | 5.2 | -0.09 | -1.70 | 5.09 | 5.21 | 5 | 3318359 |
| 1728682800 | 5.29 | 0.04 | 0.76 | 5.22 | 5.3 | 5.22 | 3373305 |
| 1728596400 | 5.25 | 0.17 | 3.35 | 5.12 | 5.29 | 5.1 | 2587334 |
| 1728510000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1728423600 | 5.08 | -0.12 | -2.31 | 5.0599999 | 5.12 | 5 | 2131508 |
| 1728337200 | 5.2 | 0.15 | 2.97 | 5.09 | 5.23 | 5.07 | 3052850 |
| 1728078000 | 5.05 | 0.07 | 1.41 | 5.0199999 | 5.09 | 4.99 | 2588364 |
| 1727991600 | 4.98 | 0.1 | 2.05 | 4.9 | 5.01 | 4.87 | 2822754 |
| 1727905200 | 4.88 | -0.09 | -1.81 | 5.08 | 5.15 | 4.8099999 | 4077560 |
| 1727818800 | 4.97 | 0.17 | 3.54 | 4.74 | 5.03 | 4.69 | 3589117 |
| 1727730000 | 4.8 | 0.04 | 0.84 | 4.75 | 4.86 | 4.74 | 1848475 |
| 1727473200 | 4.76 | 0.05 | 1.06 | 4.7 | 4.79 | 4.69 | 2681981 |
| 1727386800 | 4.71 | -0.21 | -4.27 | 4.8 | 4.82 | 4.71 | 5524245 |
| 1727300400 | 4.92 | -0.21 | -4.09 | 5.11 | 5.13 | 4.91 | 4027582 |
| 1727214000 | 5.13 | 0.04 | 0.79 | 5.17 | 5.2 | 5.08 | 2980481 |
| 1727127600 | 5.09 | -0.15 | -2.86 | 5.23 | 5.29 | 5.09 | 2832048 |
| 1726868400 | 5.24 | -0.07 | -1.32 | 5.3 | 5.3099999 | 5.21 | 12104997 |
| 1726782000 | 5.3099999 | -0.01 | -0.19 | 5.41 | 5.43 | 5.3 | 2744041 |
| 1726695600 | 5.32 | -0.09 | -1.66 | 5.38 | 5.43 | 5.3099999 | 3523613 |
| 1726609200 | 5.41 | 0.13 | 2.46 | 5.26 | 5.41 | 5.26 | 2979023 |
| 1726522800 | 5.28 | 0.16 | 3.13 | 5.17 | 5.29 | 5.14 | 2356264 |
| 1726263600 | 5.12 | 0.06 | 1.19 | 5.15 | 5.22 | 5.1 | 3729408 |
| 1726177200 | 5.0599999 | 0.09 | 1.81 | 4.99 | 5.12 | 4.99 | 2444574 |
| 1726090800 | 4.97 | 0.08 | 1.64 | 4.91 | 4.99 | 4.86 | 4193663 |
| 1726004400 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1725918000 | 4.89 | -0.02 | -0.41 | 4.92 | 4.96 | 4.88 | 3366351 |
| 1725658800 | 4.91 | -0.13 | -2.58 | 5.05 | 5.14 | 4.87 | 3813545 |
| 1725572400 | 5.04 | -0.05 | -0.98 | 5.15 | 5.18 | 5.04 | 2612881 |
| 1725486000 | 5.09 | -0.07 | -1.36 | 5.15 | 5.23 | 5.09 | 3955456 |
| 1725399600 | 5.16 | -0.26 | -4.80 | 5.3 | 5.3099999 | 5.11 | 5243989 |
| 1725054000 | 5.42 | -0.09 | -1.63 | 5.44 | 5.44 | 5.33 | 3220094 |
| 1724967600 | 5.51 | 0.09 | 1.66 | 5.44 | 5.5199999 | 5.41 | 1870606 |
| 1724881200 | 5.42 | -0.07 | -1.28 | 5.47 | 5.47 | 5.38 | 1348448 |
| 1724794800 | 5.49 | -0.14 | -2.49 | 5.62 | 5.62 | 5.47 | 2936843 |
| 1724708400 | 5.63 | 0.13 | 2.36 | 5.59 | 5.65 | 5.54 | 2414323 |
| 1724449200 | 5.5 | 0.09 | 1.66 | 5.46 | 5.53 | 5.46 | 2243442 |
| 1724362800 | 5.41 | 0 | 0.00 | 5.41 | 5.49 | 5.39 | 2038393 |
| 1724276400 | 5.41 | -0.03 | -0.55 | 5.45 | 5.49 | 5.39 | 1068558 |
| 1724190000 | 5.44 | -0.09 | -1.63 | 5.51 | 5.53 | 5.4 | 1399200 |
| 1724103600 | 5.53 | -0.05 | -0.90 | 5.59 | 5.65 | 5.49 | 2155059 |
| 1723844400 | 5.58 | -0.08 | -1.41 | 5.59 | 5.64 | 5.55 | 2797798 |
| 1723758000 | 5.66 | 0.17 | 3.10 | 5.57 | 5.7 | 5.5199999 | 2921806 |
| 1723671600 | 5.49 | 0.09 | 1.67 | 5.4 | 5.53 | 5.39 | 1840750 |
| 1723585200 | 5.4 | 0.03 | 0.56 | 5.36 | 5.43 | 5.32 | 1376245 |
| 1723498800 | 5.37 | 0.21 | 4.07 | 5.19 | 5.42 | 5.19 | 1837423 |
| 1723239600 | 5.16 | -0.02 | -0.39 | 5.18 | 5.2 | 5.13 | 1629829 |
| 1723153200 | 5.18 | 0.03 | 0.58 | 5.19 | 5.25 | 5.18 | 1673798 |
| 1723066800 | 5.15 | 0.01 | 0.19 | 5.24 | 5.26 | 5.13 | 1935643 |
| 1722980400 | 5.14 | 0 | 0.00 | 4.95 | 5.19 | 4.9 | 2708370 |
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
