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 | -0.23 | -4.07079646018 | 5.65 | 5.69 | 5.42 | 2124 | 5.59147834 | CS |
| 4 | -0.82 | -13.141025641 | 6.24 | 6.26 | 5.42 | 2967 | 5.80082474 | CS |
| 12 | 0.97 | 21.797752809 | 4.45 | 6.71 | 4.3 | 11003 | 5.16643736 | CS |
| 26 | 1.15 | 26.9320843091 | 4.27 | 6.71 | 3.54 | 8375 | 4.81567265 | CS |
| 52 | 1.67 | 44.5333333333 | 3.75 | 6.71 | 2.65 | 13754 | 4.12259444 | CS |
| 156 | 3.36 | 163.106796117 | 2.06 | 6.71 | 0.8 | 16836 | 2.39195927 | CS |
| 260 | 3.07 | 130.638297872 | 2.35 | 6.71 | 0.8 | 14406 | 2.30528755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 5.42 | -0.08 | -1.45 | 5.5 | 5.5 | 5.42 | 1300 |
| 1721425200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 50 |
| 1721338800 | 5.5 | -0.15 | -2.65 | 5.53 | 5.53 | 5.5 | 2100 |
| 1721252400 | 5.65 | 0 | 0.00 | 5.68 | 5.69 | 5.65 | 5850 |
| 1721166000 | 5.65 | -0.3 | -5.04 | 5.65 | 5.65 | 5.65 | 1320 |
| 1721079600 | 5.95 | 0.34 | 6.06 | 5.6 | 5.95 | 5.45 | 15200 |
| 1720820400 | 5.61 | -0.13 | -2.26 | 5.72 | 5.72 | 5.61 | 924 |
| 1720734000 | 5.74 | 0.09 | 1.59 | 5.93 | 5.96 | 5.74 | 5800 |
| 1720647600 | 5.65 | 0.11 | 1.99 | 5.53 | 5.7 | 5.53 | 2937 |
| 1720561200 | 5.54 | 0.09 | 1.65 | 5.66 | 5.68 | 5.54 | 3422 |
| 1720474800 | 5.45 | -0.46 | -7.78 | 6.01 | 6.01 | 5.45 | 2550 |
| 1720215600 | 5.91 | 0.02 | 0.34 | 5.87 | 5.91 | 5.87 | 1200 |
| 1720129200 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 1 |
| 1720042800 | 5.89 | 0.09 | 1.55 | 5.89 | 5.89 | 5.89 | 103 |
| 1719956400 | 5.8 | -0.22 | -3.65 | 5.86 | 5.86 | 5.6 | 5382 |
| 1719610800 | 6.0199999 | -0.24 | -3.83 | 6.0599999 | 6.1 | 6.0199999 | 861 |
| 1719524400 | 6.26 | 0.26 | 4.33 | 6.26 | 6.26 | 6.26 | 609 |
| 1719438000 | 6 | -0.14 | -2.28 | 6.14 | 6.14 | 6 | 1300 |
| 1719351600 | 6.14 | 0.14 | 2.33 | 6.24 | 6.25 | 6.14 | 5460 |
| 1719265200 | 6 | -0.12 | -1.96 | 6.23 | 6.23 | 6 | 6553 |
| 1719006000 | 6.12 | -0.18 | -2.86 | 6.3099999 | 6.45 | 5.74 | 40700 |
| 1718919600 | 6.3 | 0.2 | 3.28 | 6 | 6.3 | 5.95 | 12441 |
| 1718833200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 100 |
| 1718746800 | 6.1 | 0.27 | 4.63 | 6 | 6.15 | 6 | 11800 |
| 1718660400 | 5.83 | -0.32 | -5.20 | 6.01 | 6.01 | 5.7 | 5900 |
| 1718401200 | 6.15 | -0.09 | -1.44 | 6.15 | 6.15 | 6.15 | 211 |
| 1718314800 | 6.24 | -0.16 | -2.50 | 6.71 | 6.71 | 6.24 | 9850 |
| 1718228400 | 6.4 | 0.37 | 6.14 | 6 | 6.4 | 6 | 29165 |
| 1718142000 | 6.03 | 0.39 | 6.91 | 5.6 | 6.03 | 5.6 | 10636 |
| 1718055600 | 5.64 | 0.59 | 11.68 | 5.32 | 6.1 | 5.32 | 63315 |
| 1717796400 | 5.05 | 0.05 | 1.00 | 4.92 | 5.11 | 4.9 | 39100 |
| 1717710000 | 5 | -0.11 | -2.15 | 5.25 | 5.25 | 5 | 1406 |
| 1717623600 | 5.11 | 0.23 | 4.71 | 4.84 | 5.11 | 4.6 | 5700 |
| 1717537200 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 1 |
| 1717450800 | 4.88 | -0.43 | -8.10 | 5.26 | 5.39 | 4.88 | 2444 |
| 1717191600 | 5.3099999 | 0.1 | 1.92 | 5.25 | 5.3099999 | 5.25 | 3305 |
| 1717105200 | 5.21 | 0.46 | 9.68 | 4.74 | 5.21 | 4.74 | 16753 |
| 1717018800 | 4.75 | 0.24 | 5.32 | 4.7 | 4.75 | 4.7 | 11800 |
| 1716932400 | 4.51 | -0.36 | -7.39 | 4.65 | 4.7 | 4.5 | 14154 |
| 1716846000 | 4.87 | 0.07 | 1.46 | 4.85 | 5 | 4.85 | 11054 |
| 1716586800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1716500400 | 4.8 | 0.28 | 6.19 | 4.61 | 4.8 | 4.61 | 15000 |
| 1716414000 | 4.5199999 | -0.17 | -3.62 | 4.7 | 4.7 | 4.5199999 | 1015 |
| 1716327600 | 4.69 | 0.14 | 3.08 | 4.69 | 4.69 | 4.69 | 325 |
| 1715982000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 2800 |
| 1715895600 | 4.55 | 0.03 | 0.66 | 4.5 | 4.61 | 4.5 | 35800 |
| 1715809200 | 4.5199999 | 0.02 | 0.44 | 4.46 | 4.5199999 | 4.37 | 5600 |
| 1715722800 | 4.5 | 0 | 0.00 | 4.48 | 4.53 | 4.38 | 15900 |
| 1715636400 | 4.5 | -0.2 | -4.26 | 4.49 | 4.65 | 4.48 | 1800 |
| 1715377200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 40 |
| 1715290800 | 4.7 | 0.15 | 3.30 | 4.64 | 4.7 | 4.64 | 1500 |
| 1715204400 | 4.55 | 0.08 | 1.79 | 4.5 | 4.6 | 4.5 | 91400 |
| 1715118000 | 4.47 | -0.01 | -0.22 | 4.48 | 4.48 | 4.47 | 900 |
| 1715031600 | 4.48 | 0.01 | 0.22 | 4.51 | 4.5599999 | 4.48 | 2500 |
| 1714772400 | 4.47 | -0.02 | -0.45 | 4.46 | 4.55 | 4.46 | 23716 |
| 1714686000 | 4.49 | 0 | 0.00 | 4.45 | 4.49 | 4.44 | 68400 |
| 1714599600 | 4.49 | 0.17 | 3.94 | 4.43 | 4.49 | 4.43 | 7200 |
| 1714513200 | 4.32 | -0.17 | -3.79 | 4.45 | 4.45 | 4.3 | 500 |
| 1714426800 | 4.49 | 0.24 | 5.65 | 4.49 | 4.49 | 4.49 | 230 |
| 1714167600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1714081200 | 4.25 | 0.25 | 6.25 | 4.05 | 4.25 | 4.05 | 15650 |
| 1713994800 | 4 | 0.09 | 2.30 | 4.04 | 4.04 | 4 | 2135 |
| 1713908400 | 3.91 | -0.09 | -2.25 | 4 | 4.1 | 3.91 | 4901 |
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
