We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 16.142557652 | 4.77 | 5.62 | 4.77 | 243983 | 5.06338274 | CS |
| 4 | 0.67 | 13.7577002053 | 4.87 | 5.62 | 4.29 | 217758 | 4.78579741 | CS |
| 12 | 1.21 | 27.9445727483 | 4.33 | 5.75 | 3.76 | 204823 | 4.69103736 | CS |
| 26 | 0.77 | 16.142557652 | 4.77 | 5.75 | 2.98 | 247814 | 4.10277117 | CS |
| 52 | 0.07 | 1.27970749543 | 5.47 | 6.16 | 2.98 | 203744 | 4.55979293 | CS |
| 156 | -4.91 | -46.985645933 | 10.45 | 10.54 | 2.98 | 164482 | 6.53898022 | CS |
| 260 | -2.19 | -28.3311772316 | 7.73 | 18 | 2.98 | 272052 | 10.04922765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 5.54 | 0.49 | 9.70 | 5.16 | 5.62 | 5.13 | 328857 |
| 1720647600 | 5.05 | -0.07 | -1.37 | 5.12 | 5.14 | 4.93 | 318444 |
| 1720561200 | 5.12 | 0 | 0.00 | 5.11 | 5.22 | 5.04 | 372894 |
| 1720474800 | 5.12 | 0.23 | 4.70 | 4.84 | 5.12 | 4.82 | 327245 |
| 1720215600 | 4.89 | 0.01 | 0.20 | 4.86 | 4.92 | 4.78 | 154270 |
| 1720129200 | 4.88 | 0.11 | 2.31 | 4.7699999 | 4.9 | 4.7699999 | 47063 |
| 1720042800 | 4.7699999 | 0.2 | 4.38 | 4.67 | 4.7699999 | 4.6 | 157435 |
| 1719956400 | 4.57 | -0.22 | -4.59 | 4.71 | 4.8 | 4.47 | 139749 |
| 1719610800 | 4.79 | -0.16 | -3.23 | 5.01 | 5.01 | 4.76 | 141514 |
| 1719524400 | 4.95 | 0.28 | 6.00 | 4.5199999 | 5.08 | 4.5199999 | 291999 |
| 1719438000 | 4.67 | -0.16 | -3.31 | 4.8 | 4.83 | 4.64 | 152953 |
| 1719351600 | 4.83 | 0.07 | 1.47 | 4.76 | 4.89 | 4.71 | 191599 |
| 1719265200 | 4.76 | 0.11 | 2.37 | 4.68 | 4.97 | 4.64 | 245695 |
| 1719006000 | 4.65 | 0.11 | 2.42 | 4.53 | 4.65 | 4.49 | 466137 |
| 1718919600 | 4.54 | 0.08 | 1.79 | 4.43 | 4.54 | 4.35 | 213973 |
| 1718833200 | 4.46 | 0.03 | 0.68 | 4.4 | 4.54 | 4.4 | 60525 |
| 1718746800 | 4.43 | 0 | 0.00 | 4.38 | 4.46 | 4.29 | 268556 |
| 1718660400 | 4.43 | -0.37 | -7.71 | 4.76 | 4.79 | 4.4 | 277464 |
| 1718401200 | 4.8 | 0.07 | 1.48 | 4.78 | 4.85 | 4.74 | 117567 |
| 1718314800 | 4.73 | -0.17 | -3.47 | 4.87 | 4.92 | 4.71 | 192329 |
| 1718228400 | 4.9 | -0.05 | -1.01 | 5.04 | 5.17 | 4.9 | 178106 |
| 1718142000 | 4.95 | -0.16 | -3.13 | 5.0599999 | 5.07 | 4.86 | 243491 |
| 1718055600 | 5.11 | -0.04 | -0.78 | 5.11 | 5.13 | 5 | 219087 |
| 1717796400 | 5.15 | -0.38 | -6.87 | 5.33 | 5.39 | 5.05 | 351726 |
| 1717710000 | 5.53 | 0.17 | 3.17 | 5.36 | 5.5599999 | 5.32 | 122614 |
| 1717623600 | 5.36 | 0.13 | 2.49 | 5.25 | 5.4 | 5.17 | 144580 |
| 1717537200 | 5.23 | -0.22 | -4.04 | 5.35 | 5.38 | 5.12 | 247926 |
| 1717450800 | 5.45 | 0.06 | 1.11 | 5.39 | 5.45 | 5.2699999 | 108608 |
| 1717191600 | 5.39 | -0.19 | -3.41 | 5.75 | 5.75 | 5.34 | 437706 |
| 1717105200 | 5.58 | 0.37 | 7.10 | 5.12 | 5.62 | 5.12 | 341548 |
| 1717018800 | 5.21 | 0 | 0.00 | 5.13 | 5.23 | 5.09 | 172773 |
| 1716932400 | 5.21 | 0.19 | 3.78 | 5.0599999 | 5.26 | 4.97 | 223220 |
| 1716846000 | 5.0199999 | 0.08 | 1.62 | 4.97 | 5.03 | 4.89 | 136685 |
| 1716586800 | 4.94 | 0.12 | 2.49 | 4.9 | 4.98 | 4.84 | 168132 |
| 1716500400 | 4.82 | -0.09 | -1.83 | 4.85 | 4.9 | 4.79 | 311243 |
| 1716414000 | 4.91 | 0.01 | 0.20 | 4.82 | 4.97 | 4.79 | 223127 |
| 1716327600 | 4.9 | 0.13 | 2.73 | 4.76 | 4.92 | 4.74 | 169542 |
| 1715982000 | 4.7699999 | 0.29 | 6.47 | 4.5599999 | 4.82 | 4.5599999 | 271770 |
| 1715895600 | 4.48 | 0.2 | 4.67 | 4.25 | 4.49 | 4.24 | 148409 |
| 1715809200 | 4.28 | 0.09 | 2.15 | 4.2 | 4.32 | 4.16 | 154011 |
| 1715722800 | 4.19 | 0.26 | 6.62 | 3.96 | 4.19 | 3.96 | 273764 |
| 1715636400 | 3.93 | 0.02 | 0.51 | 3.91 | 3.98 | 3.86 | 118727 |
| 1715377200 | 3.91 | -0.11 | -2.74 | 4.0599999 | 4.08 | 3.89 | 191582 |
| 1715290800 | 4.0199999 | -0.13 | -3.13 | 4.16 | 4.22 | 4 | 220382 |
| 1715204400 | 4.15 | -0.06 | -1.43 | 4.13 | 4.22 | 4.11 | 81275 |
| 1715118000 | 4.21 | 0.04 | 0.96 | 4.19 | 4.21 | 4.11 | 116468 |
| 1715031600 | 4.17 | 0.05 | 1.21 | 4.23 | 4.26 | 4.14 | 103159 |
| 1714772400 | 4.12 | 0.01 | 0.24 | 4.14 | 4.2 | 4.09 | 104436 |
| 1714686000 | 4.11 | -0.08 | -1.91 | 4.15 | 4.19 | 4.07 | 93071 |
| 1714599600 | 4.19 | 0.19 | 4.75 | 4.05 | 4.3 | 4 | 252315 |
| 1714513200 | 4 | -0.19 | -4.53 | 4.0599999 | 4.13 | 4 | 225161 |
| 1714426800 | 4.19 | 0.17 | 4.23 | 4.05 | 4.2 | 4.01 | 252184 |
| 1714167600 | 4.0199999 | 0.05 | 1.26 | 4.01 | 4.0599999 | 3.91 | 117084 |
| 1714081200 | 3.97 | 0.08 | 2.06 | 3.9 | 3.99 | 3.86 | 184396 |
| 1713994800 | 3.89 | -0.11 | -2.75 | 3.96 | 4.04 | 3.89 | 124438 |
| 1713908400 | 4 | 0.18 | 4.71 | 3.78 | 4.07 | 3.76 | 244990 |
| 1713822000 | 3.82 | -0.42 | -9.91 | 4.07 | 4.15 | 3.82 | 317175 |
| 1713562800 | 4.24 | 0 | 0.00 | 4.18 | 4.25 | 4.16 | 221785 |
| 1713476400 | 4.24 | -0.05 | -1.17 | 4.33 | 4.36 | 4.22 | 125639 |
| 1713390000 | 4.29 | -0.03 | -0.69 | 4.34 | 4.4 | 4.26 | 184697 |
| 1713303600 | 4.32 | -0.02 | -0.46 | 4.2699999 | 4.39 | 4.2699999 | 191163 |
| 1713217200 | 4.34 | -0.01 | -0.23 | 4.36 | 4.38 | 4.26 | 181197 |
| 1712958000 | 4.35 | -0.02 | -0.46 | 4.49 | 4.63 | 4.28 | 346268 |
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
