We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -4.09090909091 | 4.4 | 4.54 | 3.76 | 1326285 | 4.14468264 | CS |
| 4 | 1.15 | 37.4592833876 | 3.07 | 4.55 | 2.915 | 2236342 | 3.59024581 | CS |
| 12 | -1.01 | -19.3116634799 | 5.23 | 5.44 | 2.795 | 1617572 | 3.80848739 | CS |
| 26 | 0.66 | 18.5393258427 | 3.56 | 6.72 | 2.795 | 1554348 | 4.41850245 | CS |
| 52 | 1.94 | 85.0877192982 | 2.28 | 6.72 | 1.1111 | 1104770 | 3.91991632 | CS |
| 156 | -18.98 | -81.8103448276 | 23.2 | 31.5301 | 1.1111 | 763638 | 4.89439154 | CS |
| 260 | -16.78 | -79.9047619048 | 21 | 31.5301 | 1.1111 | 763564 | 4.93845796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 4.22 | -0.23 | -5.17 | 4.39 | 4.49 | 4.22 | 958313 |
| 1721774100 | 4.45 | 0.35 | 8.54 | 4.05 | 4.54 | 4.04 | 1067507 |
| 1721687700 | 4.1 | 0.13 | 3.27 | 4 | 4.11 | 3.76 | 1074879 |
| 1721428500 | 3.97 | -0.14 | -3.41 | 4.15 | 4.2 | 3.94 | 1493830 |
| 1721342100 | 4.11 | -0.27 | -6.16 | 4.4 | 4.505 | 4.005 | 2252128 |
| 1721255700 | 4.38 | 0.03 | 0.69 | 4.26 | 4.5 | 4.18 | 2143663 |
| 1721169300 | 4.35 | 0.4 | 10.13 | 4.055 | 4.55 | 4.035 | 2539136 |
| 1721082900 | 3.95 | -0.08 | -1.99 | 4.2 | 4.2 | 3.85 | 1552073 |
| 1720823700 | 4.03 | 0 | 0.00 | 4.1 | 4.34 | 3.91 | 2695352 |
| 1720737300 | 4.03 | 0.42 | 11.63 | 3.69 | 4.04 | 3.57 | 2438275 |
| 1720650900 | 3.61 | -0.03 | -0.82 | 3.75 | 3.81 | 3.51 | 1439690 |
| 1720564500 | 3.64 | 0.34 | 10.30 | 3.33 | 3.68 | 3.2622 | 2168205 |
| 1720478100 | 3.3 | 0.13 | 4.10 | 3.35 | 3.7 | 3.23 | 2529887 |
| 1720218900 | 3.17 | -0.01 | -0.31 | 3.27 | 3.38 | 3.085 | 1108927 |
| 1720040640 | 3.18 | 0.21 | 7.07 | 3.39 | 3.5499 | 3.13 | 1334721 |
| 1719959700 | 2.97 | -0.04 | -1.33 | 2.97 | 3.0299999 | 2.915 | 840098 |
| 1719873300 | 3.0099999 | -0.04 | -1.31 | 3.08 | 3.125 | 2.93 | 1138257 |
| 1719614100 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1719527700 | 3.05 | -0.02 | -0.65 | 3.07 | 3.2 | 2.995 | 1511483 |
| 1719441300 | 3.07 | 0.13 | 4.42 | 2.92 | 3.11 | 2.9 | 1308678 |
| 1719354900 | 2.94 | -0.1 | -3.29 | 3.05 | 3.15 | 2.93 | 1675364 |
| 1719268500 | 3.04 | 0.02 | 0.66 | 3.0299999 | 3.11 | 2.97 | 2158107 |
| 1719009300 | 3.02 | 0.1 | 3.42 | 2.98 | 3.02 | 2.86 | 4596190 |
| 1718922900 | 2.92 | -0.56 | -16.09 | 3.5 | 3.54 | 2.795 | 3964588 |
| 1718750100 | 3.48 | 0.07 | 2.05 | 3.42 | 3.59 | 3.35 | 1491042 |
| 1718663700 | 3.41 | -0.57 | -14.32 | 3.99 | 4.015 | 3.19 | 3282330 |
| 1718404500 | 3.98 | -0.39 | -8.92 | 4.35 | 4.37 | 3.92 | 1763674 |
| 1718318100 | 4.37 | -0.59 | -11.90 | 4.98 | 5.2 | 4.34 | 2706230 |
| 1718231700 | 4.96 | 0.45 | 9.98 | 4.68 | 4.98 | 4.6299 | 1461129 |
| 1718145300 | 4.51 | -0.01 | -0.22 | 4.5 | 4.521 | 4.37 | 831124 |
| 1718058900 | 4.5199999 | 0.14 | 3.20 | 4.39 | 4.6 | 4.3002 | 1096996 |
| 1717799700 | 4.38 | 0.01 | 0.23 | 4.28 | 4.38 | 4.21 | 593594 |
| 1717713300 | 4.37 | -0.25 | -5.41 | 4.62 | 4.65 | 4.24 | 898601 |
| 1717626900 | 4.62 | 0.27 | 6.21 | 4.38 | 4.63 | 4.3 | 897902 |
| 1717540500 | 4.35 | 0.1 | 2.35 | 4.22 | 4.4 | 4.205 | 1302033 |
| 1717454100 | 4.25 | 0.04 | 0.95 | 4.2699999 | 4.48 | 4.16 | 1171336 |
| 1717194900 | 4.21 | -0.04 | -0.94 | 4.21 | 4.39 | 4.12 | 1075091 |
| 1717108500 | 4.25 | 0.07 | 1.67 | 4.23 | 4.445 | 4.15 | 1200018 |
| 1717022100 | 4.18 | -0.09 | -2.11 | 4.18 | 4.22 | 4.01 | 1860286 |
| 1716935700 | 4.2699999 | 0.06 | 1.43 | 4.32 | 4.43 | 4.195 | 1673481 |
| 1716590100 | 4.21 | -0.14 | -3.22 | 4.43 | 4.4349999 | 4.16 | 874092 |
| 1716503700 | 4.35 | -0.26 | -5.64 | 4.65 | 4.7 | 4.23 | 1227455 |
| 1716417300 | 4.61 | -0.18 | -3.76 | 4.85 | 5.04 | 4.58 | 1183696 |
| 1716330900 | 4.79 | 0.18 | 3.90 | 4.7 | 4.905 | 4.64 | 1264426 |
| 1716244500 | 4.61 | -0.01 | -0.11 | 4.57 | 4.6701 | 4.43 | 815832 |
| 1715985300 | 4.615 | -0.13 | -2.64 | 4.75 | 4.75 | 4.58 | 551331 |
| 1715898900 | 4.74 | -0.09 | -1.76 | 4.85 | 4.865 | 4.64 | 692291 |
| 1715812500 | 4.825 | -0.01 | -0.10 | 4.96 | 5.09 | 4.7001 | 597557 |
| 1715726100 | 4.83 | -0.23 | -4.55 | 4.6 | 5.35 | 4.4903 | 698972 |
| 1715639700 | 5.0599999 | 0.15 | 3.05 | 4.93 | 5.25 | 4.91 | 876260 |
| 1715380500 | 4.91 | -0.23 | -4.47 | 5.14 | 5.19 | 4.8099999 | 709065 |
| 1715294100 | 5.14 | 0.2 | 4.05 | 4.98 | 5.16 | 4.94 | 496503 |
| 1715207700 | 4.94 | -0.06 | -1.20 | 4.91 | 5.1 | 4.8099999 | 349705 |
| 1715121300 | 5 | -0.21 | -4.03 | 5.24 | 5.24 | 4.95 | 805566 |
| 1715034900 | 5.21 | 0.13 | 2.56 | 5.17 | 5.265 | 5.08 | 476854 |
| 1714775700 | 5.08 | 0.1 | 2.01 | 5.23 | 5.44 | 5.055 | 536388 |
| 1714689300 | 4.98 | -0.21 | -4.05 | 5.23 | 5.3099999 | 4.9 | 660680 |
| 1714602900 | 5.19 | 0.45 | 9.49 | 4.86 | 5.37 | 4.805 | 1039585 |
| 1714516500 | 4.74 | -0.04 | -0.84 | 4.71 | 4.82 | 4.66 | 609681 |
| 1714430100 | 4.78 | 0.2 | 4.37 | 4.67 | 4.88 | 4.63 | 679416 |
| 1714170900 | 4.58 | 0.13 | 2.81 | 4.5 | 4.68 | 4.4691 | 640076 |
| 1714084500 | 4.455 | -0.08 | -1.66 | 4.51 | 4.54 | 4.2699999 | 782591 |
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
