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 | -0.4 | -7.24637681159 | 5.52 | 5.83 | 5.11 | 737244 | 5.55175412 | CS |
| 4 | -0.43 | -7.74774774775 | 5.55 | 6.29 | 4.98 | 1065027 | 5.56717528 | CS |
| 12 | 1.83 | 55.623100304 | 3.29 | 7.22 | 3.09 | 1153149 | 4.94963929 | CS |
| 26 | 0.67 | 15.0561797753 | 4.45 | 7.22 | 2.87 | 871770 | 4.48427072 | CS |
| 52 | -3.61 | -41.3516609393 | 8.73 | 10.59 | 2.87 | 793078 | 5.62693285 | CS |
| 156 | -34.68 | -87.135678392 | 39.8 | 50.42 | 2.87 | 726029 | 22.11833251 | CS |
| 260 | 1.27 | 32.987012987 | 3.85 | 53.09 | 2.87 | 672953 | 21.36277842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733265600 | 5.46 | -0.09 | -1.62 | 5.57 | 5.61 | 5.45 | 623817 |
| 1733179200 | 5.55 | -0.06 | -1.07 | 5.6 | 5.67 | 5.42 | 664233 |
| 1732920000 | 5.61 | 0.09 | 1.63 | 5.57 | 5.83 | 5.5599999 | 954575 |
| 1732833600 | 5.5199999 | -0.04 | -0.72 | 5.49 | 5.6 | 5.48 | 227521 |
| 1732747200 | 5.5599999 | 0.01 | 0.18 | 5.5199999 | 5.74 | 5.5199999 | 1216072 |
| 1732660800 | 5.55 | -0.13 | -2.29 | 5.61 | 5.62 | 5.39 | 721144 |
| 1732574400 | 5.68 | 0.11 | 1.97 | 5.65 | 5.7699999 | 5.46 | 817710 |
| 1732315200 | 5.57 | 0.14 | 2.58 | 5.37 | 5.58 | 5.33 | 626168 |
| 1732228800 | 5.43 | 0.3 | 5.85 | 5.0599999 | 5.49 | 5.0599999 | 1031720 |
| 1732142400 | 5.13 | -0.07 | -1.35 | 5.2 | 5.25 | 5.03 | 656751 |
| 1732056000 | 5.2 | 0.09 | 1.76 | 5 | 5.33 | 4.98 | 586748 |
| 1731969600 | 5.11 | -0.13 | -2.48 | 5.28 | 5.3 | 5.05 | 595751 |
| 1731710400 | 5.24 | -0.21 | -3.85 | 5.48 | 5.48 | 5.08 | 1197550 |
| 1731624000 | 5.45 | -0.48 | -8.09 | 5.93 | 5.95 | 5.4 | 1760108 |
| 1731537600 | 5.93 | 0.2 | 3.49 | 5.85 | 6.29 | 5.85 | 2376399 |
| 1731451200 | 5.73 | -0.14 | -2.39 | 5.88 | 6.21 | 5.65 | 1561286 |
| 1731364800 | 5.87 | 0.39 | 7.12 | 5.44 | 5.89 | 5.22 | 1414382 |
| 1731105600 | 5.48 | -0.22 | -3.86 | 5.62 | 5.63 | 5.25 | 1280586 |
| 1731019200 | 5.7 | 0.2 | 3.64 | 5.49 | 5.93 | 5.41 | 1286564 |
| 1730932800 | 5.5 | -0.28 | -4.84 | 5.55 | 5.73 | 5.23 | 1701451 |
| 1730846400 | 5.78 | -0.07 | -1.20 | 5.84 | 5.94 | 5.61 | 1125447 |
| 1730760000 | 5.85 | -0.1 | -1.68 | 5.88 | 6.12 | 5.59 | 1065524 |
| 1730497200 | 5.95 | 0.29 | 5.12 | 5.87 | 6.26 | 5.7699999 | 1961843 |
| 1730410800 | 5.66 | -0.06 | -1.05 | 5.6 | 5.9 | 5.42 | 2481722 |
| 1730324400 | 5.72 | -0.59 | -9.35 | 6.26 | 6.26 | 5.62 | 1966628 |
| 1730238000 | 6.3099999 | 0.54 | 9.36 | 6.3 | 7.22 | 5.91 | 4595236 |
| 1730151600 | 5.7699999 | 0.68 | 13.36 | 5.29 | 5.9 | 5.12 | 2066722 |
| 1729892400 | 5.09 | 0.35 | 7.38 | 4.79 | 5.17 | 4.76 | 1547334 |
| 1729806000 | 4.74 | 0.32 | 7.24 | 4.46 | 4.87 | 4.46 | 1816522 |
| 1729719600 | 4.42 | -0.16 | -3.49 | 4.54 | 4.6 | 4.29 | 1114777 |
| 1729633200 | 4.58 | 0.43 | 10.36 | 4.11 | 4.64 | 4.11 | 1582612 |
| 1729546800 | 4.15 | -0.17 | -3.94 | 4.3 | 4.3099999 | 4.01 | 1593358 |
| 1729287600 | 4.32 | -0.15 | -3.36 | 4.54 | 4.58 | 4.21 | 1567018 |
| 1729201200 | 4.47 | -0.05 | -1.11 | 4.97 | 5.03 | 4.24 | 3417646 |
| 1729114800 | 4.5199999 | 0.82 | 22.16 | 4.2699999 | 4.69 | 3.87 | 3599303 |
| 1729028400 | 3.7 | -0.29 | -7.27 | 3.9 | 3.9 | 3.67 | 1019548 |
| 1728682800 | 3.99 | 0.33 | 9.02 | 3.66 | 4.04 | 3.66 | 961882 |
| 1728596400 | 3.66 | -0.04 | -1.08 | 3.7 | 3.73 | 3.62 | 317060 |
| 1728510000 | 3.7 | 0.03 | 0.82 | 3.81 | 3.86 | 3.66 | 955533 |
| 1728423600 | 3.67 | -0.34 | -8.48 | 3.98 | 3.99 | 3.61 | 1110277 |
| 1728337200 | 4.01 | 0.36 | 9.86 | 3.88 | 4.17 | 3.78 | 1196098 |
| 1728078000 | 3.65 | 0.24 | 7.04 | 3.57 | 3.67 | 3.48 | 692628 |
| 1727991600 | 3.41 | -0.07 | -2.01 | 3.47 | 3.48 | 3.35 | 350793 |
| 1727905200 | 3.48 | 0.01 | 0.29 | 3.45 | 3.6 | 3.37 | 389547 |
| 1727818800 | 3.47 | -0.18 | -4.93 | 3.65 | 3.73 | 3.43 | 385210 |
| 1727732400 | 3.65 | 0.06 | 1.67 | 3.71 | 3.82 | 3.58 | 543870 |
| 1727473200 | 3.59 | -0.06 | -1.64 | 3.71 | 3.78 | 3.56 | 495010 |
| 1727386800 | 3.65 | 0.37 | 11.28 | 3.35 | 3.66 | 3.35 | 1230401 |
| 1727300400 | 3.2799999 | -0.03 | -0.91 | 3.31 | 3.34 | 3.25 | 295822 |
| 1727214000 | 3.31 | 0.16 | 5.08 | 3.22 | 3.38 | 3.21 | 818263 |
| 1727127600 | 3.15 | 0.04 | 1.29 | 3.12 | 3.21 | 3.09 | 386806 |
| 1726868400 | 3.11 | -0.16 | -4.89 | 3.24 | 3.24 | 3.11 | 648172 |
| 1726782000 | 3.27 | 0.06 | 1.87 | 3.32 | 3.36 | 3.21 | 451186 |
| 1726695600 | 3.21 | -0.1 | -3.02 | 3.31 | 3.43 | 3.19 | 489929 |
| 1726609200 | 3.31 | 0.09 | 2.80 | 3.25 | 3.35 | 3.22 | 337042 |
| 1726522800 | 3.22 | -0.02 | -0.62 | 3.25 | 3.2799999 | 3.1 | 325689 |
| 1726263600 | 3.24 | -0.11 | -3.28 | 3.39 | 3.43 | 3.2 | 371004 |
| 1726177200 | 3.35 | 0.18 | 5.68 | 3.23 | 3.41 | 3.22 | 794131 |
| 1726090800 | 3.17 | 0.14 | 4.62 | 3.29 | 3.42 | 3.15 | 667659 |
| 1726004400 | 3.0299999 | 0.08 | 2.71 | 2.96 | 3.0299999 | 2.87 | 497443 |
| 1725918000 | 2.95 | -0.1 | -3.28 | 3.06 | 3.12 | 2.95 | 467708 |
| 1725658800 | 3.05 | -0.07 | -2.24 | 3.1 | 3.13 | 2.99 | 200052 |
| 1725572400 | 3.12 | -0.06 | -1.89 | 3.18 | 3.22 | 3.12 | 159938 |
| 1725486000 | 3.18 | 0.12 | 3.92 | 3.06 | 3.2799999 | 3.06 | 276255 |
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
