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 | 0.325 | 7.17439293598 | 4.53 | 4.88 | 4.02 | 1396278 | 4.45631694 | CS |
| 4 | 1.355 | 38.7142857143 | 3.5 | 4.88 | 3.255 | 1318530 | 3.99979689 | CS |
| 12 | 1.925 | 65.6996587031 | 2.93 | 4.88 | 2.825 | 1396257 | 3.63109702 | CS |
| 26 | 1.335 | 37.9261363636 | 3.52 | 4.88 | 2.225 | 1851741 | 3.04243122 | CS |
| 52 | 0.425 | 9.59367945824 | 4.43 | 4.88 | 2.225 | 1646171 | 3.38725263 | CS |
| 156 | -2.825 | -36.7838541667 | 7.68 | 8.36 | 2.225 | 1368142 | 4.93206261 | CS |
| 260 | -1.425 | -22.6910828025 | 6.28 | 12.845 | 2.225 | 1654896 | 6.92018022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 4.59 | 0.09 | 2.11 | 4.45 | 4.59 | 4.4 | 1246470 |
| 1721687400 | 4.495 | 0.14 | 3.10 | 4.41 | 4.5 | 4.325 | 954277 |
| 1721428200 | 4.36 | 0.02 | 0.46 | 4.23 | 4.415 | 4.11 | 1608786 |
| 1721341800 | 4.34 | -0.19 | -4.19 | 4.51 | 4.5199999 | 4.305 | 1170484 |
| 1721255400 | 4.53 | 0.01 | 0.22 | 4.53 | 4.57 | 4.385 | 1475307 |
| 1721169000 | 4.5199999 | 0.27 | 6.35 | 4.3099999 | 4.54 | 4.26 | 1910290 |
| 1721082600 | 4.25 | 0.2 | 4.81 | 4.07 | 4.28 | 4.0199999 | 1416847 |
| 1720823400 | 4.055 | -0.02 | -0.37 | 4.05 | 4.085 | 3.925 | 1109950 |
| 1720737000 | 4.07 | 0.36 | 9.70 | 3.81 | 4.13 | 3.76 | 1719331 |
| 1720650600 | 3.71 | -0.02 | -0.54 | 3.78 | 3.8 | 3.625 | 1361698 |
| 1720564200 | 3.73 | -0.02 | -0.53 | 3.78 | 3.84 | 3.695 | 1038963 |
| 1720477800 | 3.75 | 0.15 | 4.17 | 3.55 | 3.75 | 3.54 | 1240850 |
| 1720218600 | 3.6 | 0.14 | 4.05 | 3.53 | 3.61 | 3.49 | 840778 |
| 1720040640 | 3.46 | 0.13 | 3.90 | 3.41 | 3.48 | 3.4 | 610064 |
| 1719959400 | 3.33 | -0.07 | -2.06 | 3.4 | 3.505 | 3.255 | 1176420 |
| 1719873000 | 3.4 | -0.06 | -1.73 | 3.51 | 3.585 | 3.4 | 1339277 |
| 1719613800 | 3.46 | -0.17 | -4.68 | 3.66 | 3.69 | 3.46 | 10557851 |
| 1719527400 | 3.63 | 0.24 | 7.08 | 3.39 | 3.73 | 3.35 | 1675908 |
| 1719441000 | 3.39 | -0.15 | -4.24 | 3.5 | 3.53 | 3.38 | 1252945 |
| 1719354600 | 3.54 | 0.05 | 1.43 | 3.46 | 3.585 | 3.46 | 871381 |
| 1719268200 | 3.49 | 0.14 | 4.18 | 3.42 | 3.65 | 3.4 | 1997809 |
| 1719009000 | 3.35 | 0.03 | 0.90 | 3.33 | 3.41 | 3.27 | 5159830 |
| 1718922600 | 3.32 | 0.08 | 2.47 | 3.25 | 3.32 | 3.175 | 1833460 |
| 1718749800 | 3.24 | 0.03 | 0.93 | 3.21 | 3.25 | 3.12 | 1453340 |
| 1718663400 | 3.21 | -0.29 | -8.29 | 3.45 | 3.48 | 3.2 | 1645988 |
| 1718404200 | 3.5 | 0.06 | 1.74 | 3.46 | 3.53 | 3.43 | 947460 |
| 1718317800 | 3.44 | -0.15 | -4.18 | 3.54 | 3.59 | 3.42 | 1108774 |
| 1718231400 | 3.59 | -0.03 | -0.83 | 3.74 | 3.75 | 3.57 | 879117 |
| 1718145000 | 3.62 | -0.09 | -2.43 | 3.65 | 3.67 | 3.53 | 1156111 |
| 1718058600 | 3.71 | -0.01 | -0.27 | 3.68 | 3.725 | 3.615 | 1053111 |
| 1717799400 | 3.72 | -0.32 | -7.92 | 3.86 | 3.91 | 3.665 | 1475326 |
| 1717713000 | 4.04 | 0.13 | 3.32 | 3.9 | 4.0599999 | 3.875 | 830506 |
| 1717626600 | 3.91 | 0.09 | 2.36 | 3.85 | 3.94 | 3.775 | 1203849 |
| 1717540200 | 3.82 | -0.17 | -4.26 | 3.93 | 3.94 | 3.75 | 939324 |
| 1717453800 | 3.99 | 0.06 | 1.53 | 3.97 | 4 | 3.865 | 825559 |
| 1717194600 | 3.93 | -0.14 | -3.44 | 4.2 | 4.2 | 3.91 | 2851359 |
| 1717108200 | 4.07 | 0.28 | 7.39 | 3.77 | 4.12 | 3.77 | 2394404 |
| 1717021800 | 3.79 | -0.04 | -1.04 | 3.74 | 3.82 | 3.71 | 1813661 |
| 1716935400 | 3.83 | 0.23 | 6.39 | 3.65 | 3.87 | 3.65 | 1795291 |
| 1716589800 | 3.6 | 0.07 | 1.98 | 3.56 | 3.645 | 3.545 | 759652 |
| 1716503400 | 3.53 | -0.05 | -1.40 | 3.58 | 3.59 | 3.5 | 1778740 |
| 1716417000 | 3.58 | 0.01 | 0.28 | 3.51 | 3.645 | 3.5 | 2157045 |
| 1716330600 | 3.57 | 0.03 | 0.85 | 3.52 | 3.62 | 3.46 | 1273951 |
| 1716244200 | 3.54 | 0.05 | 1.43 | 3.53 | 3.605 | 3.475 | 1315751 |
| 1715985000 | 3.49 | 0.22 | 6.73 | 3.38 | 3.54 | 3.36 | 1850835 |
| 1715898600 | 3.27 | 0.12 | 3.81 | 3.13 | 3.295 | 3.1 | 1324755 |
| 1715812200 | 3.15 | 0.1 | 3.28 | 3.08 | 3.18 | 3.04 | 1161035 |
| 1715725800 | 3.05 | 0.18 | 6.27 | 2.93 | 3.075 | 2.91 | 1219837 |
| 1715639400 | 2.87 | 0.03 | 1.06 | 2.83 | 2.92 | 2.825 | 669274 |
| 1715380200 | 2.84 | -0.09 | -3.07 | 2.96 | 2.99 | 2.84 | 1484994 |
| 1715293800 | 2.93 | -0.08 | -2.66 | 3.02 | 3.085 | 2.92 | 1946019 |
| 1715207400 | 3.0099999 | -0.04 | -1.31 | 3.02 | 3.075 | 2.985 | 544694 |
| 1715121000 | 3.05 | -0.01 | -0.33 | 3.05 | 3.065 | 2.98 | 687450 |
| 1715034600 | 3.06 | 0.03 | 0.99 | 3.08 | 3.13 | 3.025 | 607152 |
| 1714775400 | 3.0299999 | 0.03 | 1.00 | 3.06 | 3.09 | 2.985 | 817644 |
| 1714689000 | 3 | -0.03 | -0.99 | 3.04 | 3.06 | 2.97 | 730870 |
| 1714602600 | 3.0299999 | 0.13 | 4.48 | 2.93 | 3.1475 | 2.91 | 1590550 |
| 1714516200 | 2.9 | -0.16 | -5.23 | 2.97 | 3 | 2.9 | 841973 |
| 1714429800 | 3.06 | 0.12 | 4.08 | 2.94 | 3.07 | 2.925 | 1159300 |
| 1714170600 | 2.94 | 0.04 | 1.38 | 2.91 | 2.98 | 2.86 | 939527 |
| 1714084200 | 2.9 | 0.05 | 1.75 | 2.83 | 2.925 | 2.81 | 1116863 |
| 1713997800 | 2.85 | -0.08 | -2.73 | 2.9 | 2.945 | 2.835 | 1243389 |
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
