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 | -0.47 | -9.25196850394 | 5.08 | 5.64 | 4.65 | 555090 | 5.22507561 | CS |
| 4 | 1.37 | 42.2839506173 | 3.24 | 5.64 | 2.76 | 910730 | 4.57147078 | CS |
| 12 | 0.91 | 24.5945945946 | 3.7 | 5.64 | 2.76 | 459627 | 4.25779335 | CS |
| 26 | 1.72 | 59.5155709343 | 2.89 | 5.64 | 2.5108 | 358855 | 3.91037375 | CS |
| 52 | 3.9085 | 557.163221668 | 0.7015 | 5.64 | 0.4966 | 453589 | 3.20771592 | CS |
| 156 | -3.5 | -43.1565967941 | 8.11 | 14.35 | 0.369 | 366830 | 2.04330952 | CS |
| 260 | 3.87 | 522.972972973 | 0.74 | 40 | 0.26 | 382364 | 3.77270363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 4.89 | 0.03 | 0.62 | 4.99 | 4.995 | 4.87 | 276036 |
| 1721946600 | 4.86 | 0.01 | 0.21 | 4.82 | 5.04 | 4.75 | 381966 |
| 1721860200 | 4.85 | -0.75 | -13.39 | 5.33 | 5.47 | 4.8 | 781046 |
| 1721773800 | 5.6 | -0.03 | -0.53 | 5.57 | 5.6 | 5.23 | 541702 |
| 1721687400 | 5.63 | 0.6 | 11.93 | 5.08 | 5.64 | 5.08 | 794700 |
| 1721428200 | 5.03 | -0.05 | -0.98 | 5.08 | 5.16 | 4.7699999 | 266519 |
| 1721341800 | 5.08 | -0.15 | -2.87 | 5.19 | 5.3 | 4.83 | 401038 |
| 1721255400 | 5.23 | 0.27 | 5.44 | 4.89 | 5.34 | 4.71 | 1052990 |
| 1721169000 | 4.96 | -0.04 | -0.80 | 4.9 | 5.0500999 | 4.86 | 282905 |
| 1721082600 | 5 | 0.41 | 8.93 | 4.68 | 5.05 | 4.61 | 534186 |
| 1720823400 | 4.59 | -0.3 | -6.13 | 4.88 | 4.972 | 4.53 | 496905 |
| 1720737000 | 4.89 | -0.11 | -2.20 | 5.08 | 5.43 | 4.7 | 864355 |
| 1720650600 | 5 | 0.35 | 7.53 | 4.65 | 5.1 | 4.42 | 1110556 |
| 1720564200 | 4.65 | 0.58 | 14.25 | 4.08 | 5.19 | 4.08 | 3677419 |
| 1720477800 | 4.07 | 1.2 | 41.81 | 3.11 | 4.1384 | 3.11 | 4741494 |
| 1720218600 | 2.87 | 0.05 | 1.77 | 2.8 | 2.87 | 2.7599999 | 184380 |
| 1720040640 | 2.82 | 0.01 | 0.36 | 2.85 | 2.8988 | 2.7599999 | 292060 |
| 1719959400 | 2.81 | -0.27 | -8.77 | 3.07 | 3.13 | 2.81 | 328092 |
| 1719873000 | 3.08 | 0.06 | 1.99 | 3.24 | 3.2754 | 2.95 | 295529 |
| 1719613800 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1719527400 | 3.02 | 0.02 | 0.67 | 3.02 | 3.09 | 2.9897999 | 129035 |
| 1719441000 | 3 | -0.04 | -1.32 | 3.06 | 3.11 | 2.99 | 146895 |
| 1719354600 | 3.04 | -0.1 | -3.18 | 3.12 | 3.15 | 3.0299999 | 236997 |
| 1719268200 | 3.14 | -0.1 | -3.09 | 3.25 | 3.265 | 3.125 | 243794 |
| 1719009000 | 3.24 | 0.1 | 3.18 | 3.17 | 3.24 | 3.13 | 191389 |
| 1718922600 | 3.14 | -0.09 | -2.79 | 3.25 | 3.31 | 3.09 | 157493 |
| 1718749800 | 3.23 | -0.09 | -2.71 | 3.29 | 3.37 | 3.2 | 148343 |
| 1718663400 | 3.32 | -0.06 | -1.78 | 3.4 | 3.435 | 3.305 | 111149 |
| 1718404200 | 3.38 | -0.09 | -2.59 | 3.4 | 3.47 | 3.33 | 173721 |
| 1718317800 | 3.47 | -0.14 | -3.88 | 3.64 | 3.65 | 3.44 | 107413 |
| 1718231400 | 3.61 | -0.12 | -3.22 | 3.73 | 3.73 | 3.6 | 144844 |
| 1718145000 | 3.73 | 0.33 | 9.71 | 3.4 | 3.7681 | 3.36 | 314601 |
| 1718058600 | 3.4 | 0.01 | 0.29 | 3.33 | 3.48 | 3.25 | 226791 |
| 1717799400 | 3.39 | -0.12 | -3.42 | 3.48 | 3.48 | 3.33 | 271766 |
| 1717713000 | 3.51 | 0.02 | 0.57 | 3.46 | 3.59 | 3.46 | 221155 |
| 1717626600 | 3.49 | 0.08 | 2.35 | 3.41 | 3.58 | 3.3835 | 241784 |
| 1717540200 | 3.41 | 0.01 | 0.29 | 3.39 | 3.49 | 3.37 | 110351 |
| 1717453800 | 3.4 | -0.01 | -0.29 | 3.49 | 3.6 | 3.39 | 129100 |
| 1717194600 | 3.41 | -0.06 | -1.73 | 3.47 | 3.57 | 3.35 | 116602 |
| 1717108200 | 3.47 | -0.02 | -0.57 | 3.44 | 3.52 | 3.3985 | 222928 |
| 1717021800 | 3.49 | -0.13 | -3.59 | 3.59 | 3.59 | 3.36 | 222790 |
| 1716935400 | 3.62 | -0.23 | -5.97 | 3.82 | 3.82 | 3.6 | 201574 |
| 1716589800 | 3.85 | 0.02 | 0.52 | 3.87 | 3.905 | 3.71 | 136227 |
| 1716503400 | 3.83 | -0.23 | -5.67 | 4.05 | 4.05 | 3.77 | 213010 |
| 1716417000 | 4.0599999 | 0.2 | 5.18 | 3.83 | 4.14 | 3.82 | 587710 |
| 1716330600 | 3.86 | 0.11 | 2.93 | 3.7 | 3.955 | 3.7 | 252093 |
| 1716244200 | 3.75 | 0.11 | 3.02 | 3.63 | 3.78 | 3.62 | 73220 |
| 1715985000 | 3.64 | -0.04 | -1.09 | 3.71 | 3.766 | 3.57 | 149403 |
| 1715898600 | 3.68 | -0.1 | -2.65 | 3.77 | 3.89 | 3.66 | 130511 |
| 1715812200 | 3.78 | 0.2 | 5.59 | 3.58 | 3.7858 | 3.5506 | 316215 |
| 1715725800 | 3.58 | -0.06 | -1.65 | 3.68 | 3.7 | 3.5 | 127769 |
| 1715639400 | 3.64 | -0.19 | -4.96 | 3.89 | 3.9927 | 3.62 | 89060 |
| 1715380200 | 3.83 | 0.27 | 7.58 | 3.58 | 3.83 | 3.52 | 329398 |
| 1715293800 | 3.56 | -0.37 | -9.41 | 3.89 | 3.89 | 3.41 | 376179 |
| 1715207400 | 3.93 | 0.31 | 8.56 | 3.63 | 3.965 | 3.52 | 362238 |
| 1715121000 | 3.62 | -0.32 | -8.12 | 3.9 | 3.94 | 3.55 | 208552 |
| 1715034600 | 3.94 | 0.18 | 4.79 | 3.7 | 4.3793 | 3.7 | 1013108 |
| 1714775400 | 3.76 | -0.16 | -4.08 | 3.95 | 4.19 | 3.65 | 446400 |
| 1714689000 | 3.92 | 0.39 | 11.05 | 3.62 | 3.94 | 3.54 | 357981 |
| 1714602600 | 3.53 | 0.26 | 7.95 | 3.2799999 | 3.62 | 3.17 | 299802 |
| 1714516200 | 3.27 | -0.05 | -1.51 | 3.29 | 3.39 | 3.2599999 | 57203 |
| 1714429800 | 3.32 | -0.11 | -3.21 | 3.42 | 3.42 | 3.21 | 123384 |
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
