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 | -0.08 | -1.55642023346 | 5.14 | 5.48 | 4.76 | 28984 | 5.03355709 | CS |
| 4 | 0.57 | 12.6948775056 | 4.49 | 5.48 | 4.38 | 44769 | 4.89916665 | CS |
| 12 | -1.79 | -26.1313868613 | 6.85 | 7.12 | 4 | 40145 | 5.38417698 | CS |
| 26 | -2.87 | -36.1916771753 | 7.93 | 8.18 | 4 | 29965 | 6.07166504 | CS |
| 52 | -1.82 | -26.4534883721 | 6.88 | 9.45 | 4 | 32396 | 7.06670236 | CS |
| 156 | -2.05 | -28.8326300985 | 7.11 | 10.1 | 3.91 | 41402 | 6.86840345 | CS |
| 260 | 2.52 | 99.2125984252 | 2.54 | 19.2 | 1.69 | 134805 | 5.37692519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 5.0599999 | 0.02 | 0.40 | 5.045 | 5.12 | 5.04 | 3592 |
| 1734993600 | 5.04 | 0.06 | 1.20 | 4.97 | 5.05 | 4.94 | 12126 |
| 1734734400 | 4.98 | 0.03 | 0.61 | 4.76 | 5.07 | 4.76 | 28851 |
| 1734648000 | 4.95 | -0.1 | -1.98 | 5.05 | 5.18 | 4.94 | 51373 |
| 1734561600 | 5.05 | -0.28 | -5.25 | 5.16 | 5.41 | 5.05 | 35086 |
| 1734475200 | 5.33 | 0.05 | 0.95 | 5.14 | 5.48 | 5.14 | 17483 |
| 1734388800 | 5.28 | 0.25 | 4.97 | 4.94 | 5.43 | 4.94 | 59189 |
| 1734129600 | 5.03 | -0.13 | -2.52 | 5.15 | 5.15 | 5 | 20692 |
| 1734043200 | 5.16 | -0.03 | -0.58 | 5.2 | 5.25 | 5.09 | 51638 |
| 1733956800 | 5.19 | -0.09 | -1.70 | 5.25 | 5.25 | 5.03 | 33291 |
| 1733870400 | 5.28 | 0.65 | 14.04 | 4.66 | 5.4 | 4.66 | 124730 |
| 1733784000 | 4.63 | -0.01 | -0.22 | 4.6 | 4.79 | 4.6 | 25351 |
| 1733524800 | 4.64 | 0.25 | 5.69 | 4.55 | 4.64 | 4.38 | 102524 |
| 1733438400 | 4.39 | -0.3 | -6.40 | 4.55 | 4.65 | 4.39 | 33638 |
| 1733352000 | 4.69 | -0.05 | -1.05 | 4.72 | 4.75 | 4.6 | 28201 |
| 1733265600 | 4.74 | 0.24 | 5.33 | 4.5199999 | 4.79 | 4.45 | 115059 |
| 1733179200 | 4.5 | -0.11 | -2.39 | 4.48 | 4.64 | 4.45 | 41009 |
| 1732920000 | 4.61 | -0.07 | -1.50 | 4.67 | 4.73 | 4.51 | 30222 |
| 1732833600 | 4.68 | -0.06 | -1.27 | 4.67 | 4.8 | 4.54 | 12381 |
| 1732747200 | 4.74 | 0.06 | 1.28 | 4.67 | 5.0599999 | 4.61 | 51301 |
| 1732660800 | 4.68 | 0.18 | 4.00 | 4.49 | 4.75 | 4.49 | 21239 |
| 1732574400 | 4.5 | -0.1 | -2.17 | 4.6 | 4.65 | 4.5 | 13214 |
| 1732315200 | 4.6 | 0.1 | 2.22 | 4.64 | 4.65 | 4.57 | 11386 |
| 1732228800 | 4.5 | -0.1 | -2.17 | 4.6 | 4.6 | 4.48 | 16460 |
| 1732142400 | 4.6 | -0.03 | -0.65 | 4.63 | 4.63 | 4.53 | 8600 |
| 1732056000 | 4.63 | 0.05 | 1.09 | 4.48 | 4.75 | 4.48 | 29200 |
| 1731969600 | 4.58 | 0.33 | 7.76 | 4.39 | 4.65 | 4.39 | 37407 |
| 1731710400 | 4.25 | -0.01 | -0.23 | 4.6 | 4.6 | 4.0199999 | 91655 |
| 1731624000 | 4.26 | -1.84 | -30.16 | 5.63 | 5.63 | 4 | 394587 |
| 1731537600 | 6.1 | -0.13 | -2.09 | 6.28 | 6.3099999 | 6.1 | 15034 |
| 1731451200 | 6.23 | 0.13 | 2.13 | 6.1 | 6.25 | 6.1 | 12403 |
| 1731364800 | 6.1 | -0.06 | -0.97 | 6.11 | 6.15 | 6.1 | 17031 |
| 1731105600 | 6.16 | 0.06 | 0.98 | 6.21 | 6.39 | 6.13 | 18771 |
| 1731019200 | 6.1 | -0.07 | -1.13 | 6.17 | 6.17 | 6.1 | 15084 |
| 1730932800 | 6.17 | 0.01 | 0.16 | 6.15 | 6.25 | 6.1 | 22738 |
| 1730846400 | 6.16 | -0.09 | -1.44 | 6.23 | 6.23 | 6.15 | 10466 |
| 1730760000 | 6.25 | -0.12 | -1.88 | 6.36 | 6.36 | 6.23 | 9511 |
| 1730497200 | 6.37 | 0.07 | 1.11 | 6.35 | 6.42 | 6.33 | 11450 |
| 1730410800 | 6.3 | -0.25 | -3.82 | 6.44 | 6.5199999 | 6.2699999 | 39647 |
| 1730324400 | 6.55 | 0 | 0.00 | 6.67 | 6.67 | 6.44 | 15842 |
| 1730238000 | 6.55 | -0.19 | -2.82 | 6.6 | 6.72 | 6.5 | 53516 |
| 1730151600 | 6.74 | -0.11 | -1.61 | 6.85 | 6.91 | 6.67 | 45639 |
| 1729892400 | 6.85 | 0.21 | 3.16 | 6.8 | 6.85 | 6.6 | 60510 |
| 1729806000 | 6.64 | -0.02 | -0.30 | 6.66 | 6.73 | 6.64 | 22241 |
| 1729719600 | 6.66 | -0.3 | -4.31 | 6.83 | 6.99 | 6.66 | 29077 |
| 1729633200 | 6.96 | 0.47 | 7.24 | 6.5 | 7.08 | 6.5 | 92926 |
| 1729546800 | 6.49 | -0.04 | -0.61 | 6.53 | 6.55 | 6.44 | 28437 |
| 1729287600 | 6.53 | -0.03 | -0.46 | 6.6 | 6.6 | 6.5199999 | 27228 |
| 1729201200 | 6.5599999 | 0.01 | 0.15 | 6.66 | 6.79 | 6.5599999 | 21352 |
| 1729114800 | 6.55 | -0.07 | -1.06 | 6.64 | 6.65 | 6.55 | 17840 |
| 1729028400 | 6.62 | -0.06 | -0.90 | 6.65 | 6.71 | 6.62 | 45505 |
| 1728682800 | 6.68 | -0.09 | -1.33 | 6.74 | 6.75 | 6.59 | 48423 |
| 1728596400 | 6.77 | 0.03 | 0.45 | 6.72 | 6.86 | 6.67 | 26750 |
| 1728510000 | 6.74 | -0.26 | -3.71 | 7 | 7.12 | 6.74 | 46553 |
| 1728423600 | 7 | 0.11 | 1.60 | 6.88 | 7.07 | 6.84 | 32860 |
| 1728337200 | 6.89 | 0.29 | 4.39 | 6.61 | 6.9 | 6.61 | 20136 |
| 1728078000 | 6.6 | -0.03 | -0.45 | 6.61 | 6.77 | 6.6 | 10980 |
| 1727991600 | 6.63 | 0.05 | 0.76 | 6.55 | 6.63 | 6.5199999 | 10920 |
| 1727905200 | 6.58 | -0.15 | -2.23 | 6.68 | 6.7 | 6.53 | 13574 |
| 1727818800 | 6.73 | -0.13 | -1.90 | 6.85 | 6.85 | 6.59 | 28218 |
| 1727732400 | 6.86 | -0.08 | -1.15 | 6.81 | 7 | 6.81 | 12186 |
| 1727473200 | 6.94 | -0.07 | -1.00 | 7.03 | 7.05 | 6.94 | 11566 |
| 1727386800 | 7.01 | -0.15 | -2.09 | 6.9 | 7.21 | 6.9 | 20926 |
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
