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 | -0.75 | -12.1951219512 | 6.15 | 6.25 | 5.16 | 213780 | 5.45962017 | CS |
| 4 | 0.86 | 18.9427312775 | 4.54 | 6.29 | 4.47 | 714900 | 5.64860477 | CS |
| 12 | 0.98 | 22.1719457014 | 4.42 | 6.29 | 3.94 | 389208 | 5.1758303 | CS |
| 26 | 1.78 | 49.1712707182 | 3.62 | 6.29 | 3.2 | 308101 | 4.73528669 | CS |
| 52 | 1.77 | 48.7603305785 | 3.63 | 6.29 | 3.13 | 230949 | 4.31272581 | CS |
| 156 | 2.64 | 95.652173913 | 2.76 | 6.29 | 1.88 | 899404 | 3.00618045 | CS |
| 260 | 2.92 | 117.741935484 | 2.48 | 6.29 | 0.88 | 1012789 | 2.5844682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 5.29 | 0.08 | 1.54 | 5.17 | 5.43 | 5.17 | 107400 |
| 1721943000 | 5.21 | -0.1 | -1.88 | 5.26 | 5.48 | 5.16 | 210500 |
| 1721856600 | 5.3099999 | -0.79 | -12.95 | 6.05 | 6.1 | 5.23 | 511700 |
| 1721770140 | 6.1 | 0.08 | 1.33 | 6.03 | 6.25 | 6.0199999 | 165300 |
| 1721683800 | 6.0199999 | -0.1 | -1.63 | 6.15 | 6.18 | 6.0199999 | 74000 |
| 1721424600 | 6.12 | 0.01 | 0.16 | 6.0599999 | 6.2 | 5.93 | 141800 |
| 1721338200 | 6.11 | 0.04 | 0.66 | 6.09 | 6.25 | 6.01 | 2838100 |
| 1721251800 | 6.07 | 0.01 | 0.17 | 6.0599999 | 6.19 | 5.98 | 1281300 |
| 1721165340 | 6.0599999 | 0.25 | 4.30 | 5.89 | 6.29 | 5.78 | 1147500 |
| 1721079000 | 5.8099999 | -0.17 | -2.84 | 5.98 | 5.98 | 5.8 | 82100 |
| 1720819800 | 5.98 | 0.36 | 6.41 | 5.63 | 5.98 | 5.5599999 | 984700 |
| 1720733400 | 5.62 | 0.32 | 6.04 | 5.4 | 5.63 | 5.36 | 772600 |
| 1720647000 | 5.3 | -0.17 | -3.11 | 5.35 | 5.72 | 5.2699999 | 788600 |
| 1720560540 | 5.47 | 0.1 | 1.86 | 5.42 | 5.5 | 5.25 | 315800 |
| 1720474200 | 5.37 | 0.16 | 3.07 | 5.29 | 5.5 | 5.15 | 826500 |
| 1720215000 | 5.21 | -0.1 | -1.88 | 5.42 | 5.42 | 5.21 | 103400 |
| 1720128540 | 5.3099999 | 0.07 | 1.34 | 5.25 | 5.44 | 5.25 | 638200 |
| 1720042200 | 5.24 | 0.11 | 2.14 | 5.15 | 5.39 | 4.94 | 1872800 |
| 1719955800 | 5.13 | 0.29 | 5.99 | 4.86 | 5.14 | 4.82 | 846100 |
| 1719869400 | 4.84 | 0.31 | 6.84 | 4.54 | 4.95 | 4.47 | 589600 |
| 1719610200 | 4.53 | -0.14 | -3.00 | 4.65 | 4.69 | 4.5199999 | 54400 |
| 1719523800 | 4.67 | -0.01 | -0.21 | 4.69 | 4.75 | 4.5599999 | 84400 |
| 1719437400 | 4.68 | -0.16 | -3.31 | 4.84 | 4.84 | 4.65 | 29900 |
| 1719351000 | 4.84 | 0.39 | 8.76 | 4.45 | 4.85 | 4.43 | 906500 |
| 1719264600 | 4.45 | -0.32 | -6.71 | 4.7699999 | 4.7699999 | 4.43 | 216900 |
| 1719005400 | 4.7699999 | 0.12 | 2.58 | 4.62 | 4.8 | 4.55 | 439900 |
| 1718918940 | 4.65 | 0.27 | 6.16 | 4.4 | 4.7 | 4.39 | 428800 |
| 1718832540 | 4.38 | -0.01 | -0.23 | 4.32 | 4.46 | 4.25 | 178400 |
| 1718746200 | 4.39 | 0.16 | 3.78 | 4.28 | 4.42 | 4.22 | 408000 |
| 1718659800 | 4.23 | -0.2 | -4.51 | 4.32 | 4.43 | 4.22 | 99000 |
| 1718400600 | 4.43 | 0.1 | 2.31 | 4.33 | 4.5 | 4.26 | 191100 |
| 1718314200 | 4.33 | 0.19 | 4.59 | 4.14 | 4.53 | 4.04 | 417700 |
| 1718227800 | 4.14 | 0.09 | 2.22 | 4.08 | 4.18 | 4.03 | 431200 |
| 1718141400 | 4.05 | 0.07 | 1.76 | 3.98 | 4.16 | 3.98 | 196300 |
| 1718055000 | 3.98 | 0.03 | 0.76 | 3.96 | 4.19 | 3.95 | 119300 |
| 1717795800 | 3.95 | -0.12 | -2.95 | 4.08 | 4.12 | 3.95 | 260900 |
| 1717709400 | 4.07 | -0.07 | -1.69 | 4.08 | 4.2 | 4.0599999 | 82900 |
| 1717622940 | 4.14 | 0.14 | 3.50 | 4.0199999 | 4.18 | 4.01 | 216900 |
| 1717536600 | 4 | -0.1 | -2.44 | 4.03 | 4.08 | 3.94 | 404200 |
| 1717450200 | 4.1 | -0.04 | -0.97 | 4.08 | 4.19 | 3.99 | 353100 |
| 1717191000 | 4.14 | -0.05 | -1.19 | 4.07 | 4.17 | 4.0599999 | 107400 |
| 1717018140 | 4.19 | 0.07 | 1.70 | 4.11 | 4.24 | 4.11 | 146600 |
| 1716931740 | 4.12 | -0.01 | -0.24 | 4.11 | 4.19 | 4.05 | 104700 |
| 1716845340 | 4.13 | -0.16 | -3.73 | 4.32 | 4.32 | 4 | 423300 |
| 1716586200 | 4.29 | -0.2 | -4.45 | 4.46 | 4.5199999 | 4.24 | 674500 |
| 1716499800 | 4.49 | -0.03 | -0.66 | 4.5199999 | 4.59 | 4.46 | 58800 |
| 1716413340 | 4.5199999 | -0.08 | -1.74 | 4.6 | 4.65 | 4.5199999 | 137600 |
| 1716327000 | 4.6 | 0.01 | 0.22 | 4.6 | 4.66 | 4.51 | 175000 |
| 1716240600 | 4.59 | 0 | 0.00 | 4.59 | 4.7 | 4.5599999 | 110700 |
| 1715981400 | 4.59 | -0.01 | -0.22 | 4.55 | 4.72 | 4.55 | 56600 |
| 1715895000 | 4.6 | -0.12 | -2.54 | 4.72 | 4.76 | 4.58 | 143800 |
| 1715808600 | 4.72 | 0.26 | 5.83 | 4.49 | 4.87 | 4.48 | 283200 |
| 1715722200 | 4.46 | -0.01 | -0.22 | 4.5199999 | 4.63 | 4.4 | 176100 |
| 1715635800 | 4.47 | 0.02 | 0.45 | 4.4 | 4.49 | 4.2699999 | 166800 |
| 1715376600 | 4.45 | -0.09 | -1.98 | 4.47 | 4.57 | 4.33 | 124500 |
| 1715290140 | 4.54 | 0.04 | 0.89 | 4.47 | 4.54 | 4.42 | 43400 |
| 1715203800 | 4.5 | -0.03 | -0.66 | 4.42 | 4.54 | 4.42 | 54500 |
| 1715117400 | 4.53 | -0.01 | -0.22 | 4.54 | 4.6 | 4.46 | 73000 |
| 1715031000 | 4.54 | 0.07 | 1.57 | 4.42 | 4.58 | 4.4 | 85000 |
| 1714771800 | 4.47 | 0.1 | 2.29 | 4.53 | 4.6 | 4.41 | 66800 |
| 1714685400 | 4.37 | -0.03 | -0.68 | 4.45 | 4.58 | 4.33 | 243400 |
| 1714512600 | 4.4 | -0.36 | -7.56 | 4.76 | 4.76 | 4.38 | 304500 |
| 1714426200 | 4.76 | -0.14 | -2.86 | 4.85 | 4.98 | 4.73 | 122700 |
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
