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 | 0.1498 | 3.99466666667 | 3.75 | 3.935 | 3.72 | 1080657 | 3.82148816 | CS |
| 4 | -0.0502 | -1.27088607595 | 3.95 | 4.39 | 3.72 | 1299173 | 4.06356707 | CS |
| 12 | -1.5302 | -28.1804788214 | 5.43 | 5.9 | 3.72 | 1384712 | 4.50244762 | CS |
| 26 | -2.4002 | -38.0984126984 | 6.3 | 7.02 | 3.72 | 1168410 | 5.14863801 | CS |
| 52 | -3.4102 | -46.6511627907 | 7.31 | 8.875 | 3.72 | 1113461 | 6.1199466 | CS |
| 156 | -4.3102 | -52.4993909866 | 8.21 | 12.85 | 3.72 | 846216 | 7.44869719 | CS |
| 260 | -5.7202 | -59.4615384615 | 9.62 | 12.85 | 1.82 | 692715 | 6.92383624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.87 | 0.02 | 0.52 | 3.89 | 3.99 | 3.83 | 784446 |
| 1735256100 | 3.85 | -0.05 | -1.28 | 3.89 | 3.915 | 3.825 | 835267 |
| 1735077840 | 3.9 | 0.1 | 2.63 | 3.82 | 3.935 | 3.745 | 677427 |
| 1734996900 | 3.8 | 0.01 | 0.26 | 3.8 | 3.87 | 3.765 | 1118433 |
| 1734737700 | 3.79 | -0.01 | -0.26 | 3.78 | 3.92 | 3.765 | 1548523 |
| 1734651300 | 3.8 | -0.17 | -4.28 | 4.07 | 4.09 | 3.775 | 1221292 |
| 1734564900 | 3.97 | -0.18 | -4.34 | 4.17 | 4.17 | 3.935 | 1227768 |
| 1734478500 | 4.15 | 0.05 | 1.22 | 4.065 | 4.16 | 4 | 1025873 |
| 1734392100 | 4.1 | -0.03 | -0.73 | 4.11 | 4.11 | 4.015 | 1225990 |
| 1734132900 | 4.13 | -0.12 | -2.82 | 4.25 | 4.25 | 4.1 | 816571 |
| 1734046500 | 4.25 | -0.03 | -0.70 | 4.3099999 | 4.315 | 4.225 | 762043 |
| 1733960100 | 4.28 | -0.04 | -0.93 | 4.33 | 4.36 | 4.21 | 2303232 |
| 1733873700 | 4.32 | 0.22 | 5.37 | 4.18 | 4.39 | 4.125 | 1733578 |
| 1733787300 | 4.1 | 0.2 | 5.13 | 3.9893 | 4.195 | 3.985 | 1626642 |
| 1733528100 | 3.9 | -0.24 | -5.80 | 4.13 | 4.13 | 3.865 | 1177583 |
| 1733441700 | 4.14 | 0.11 | 2.73 | 4.07 | 4.16 | 4.015 | 1095121 |
| 1733355300 | 4.03 | -0.14 | -3.36 | 4.135 | 4.17 | 4.01 | 1454142 |
| 1733268900 | 4.17 | 0.05 | 1.21 | 4.21 | 4.21 | 4.08 | 1654087 |
| 1733182500 | 4.12 | 0.04 | 0.98 | 4.08 | 4.16 | 3.99 | 2030463 |
| 1732917840 | 4.08 | 0.15 | 3.82 | 3.93 | 4.11 | 3.93 | 699119 |
| 1732750500 | 3.93 | 0.01 | 0.26 | 3.92 | 4.05 | 3.875 | 3501253 |
| 1732664100 | 3.92 | -0.15 | -3.69 | 4.07 | 4.07 | 3.905 | 2308071 |
| 1732577700 | 4.07 | -0.16 | -3.78 | 4.15 | 4.19 | 4.01 | 3702430 |
| 1732318500 | 4.23 | -0.03 | -0.70 | 4.2398999 | 4.33 | 4.195 | 1831751 |
| 1732232100 | 4.26 | 0.07 | 1.67 | 4.22 | 4.34 | 4.195 | 1573772 |
| 1732145700 | 4.19 | -0.01 | -0.24 | 4.21 | 4.28 | 4.1 | 1355662 |
| 1732059300 | 4.2 | -0.17 | -3.89 | 4.26 | 4.325 | 4.17 | 1764721 |
| 1731972900 | 4.37 | 0.09 | 2.10 | 4.29 | 4.535 | 4.29 | 1661206 |
| 1731713700 | 4.28 | -0.19 | -4.25 | 4.43 | 4.54 | 4.245 | 1323972 |
| 1731627300 | 4.47 | 0.15 | 3.47 | 4.345 | 4.47 | 4.245 | 1715226 |
| 1731540900 | 4.32 | -0.01 | -0.23 | 4.35 | 4.4 | 4.165 | 1870757 |
| 1731454500 | 4.33 | -0.2 | -4.42 | 4.51 | 4.53 | 4.29 | 2370302 |
| 1731368100 | 4.53 | -0.02 | -0.44 | 4.515 | 4.66 | 4.47 | 1528204 |
| 1731108900 | 4.55 | -0.51 | -10.08 | 4.96 | 4.97 | 4.49 | 2258886 |
| 1731022500 | 5.0599999 | -0.52 | -9.32 | 5.855 | 5.9 | 5 | 2472054 |
| 1730936100 | 5.58 | 0.27 | 5.08 | 5.5199999 | 5.6602 | 5.48 | 1625108 |
| 1730849700 | 5.3099999 | 0.11 | 2.12 | 5.195 | 5.32 | 5.1849999 | 532769 |
| 1730763300 | 5.2 | 0.11 | 2.16 | 5.11 | 5.265 | 5.11 | 672372 |
| 1730500500 | 5.09 | 0.07 | 1.39 | 5.04 | 5.11 | 4.94 | 1890203 |
| 1730414100 | 5.0199999 | -0.07 | -1.38 | 5.12 | 5.18 | 4.97 | 850338 |
| 1730327700 | 5.09 | 0.05 | 0.99 | 5.0599999 | 5.175 | 5.055 | 684841 |
| 1730241300 | 5.04 | -0.14 | -2.61 | 5.13 | 5.19 | 5.035 | 754788 |
| 1730154900 | 5.175 | 0 | 0.10 | 5.05 | 5.19 | 5.05 | 902274 |
| 1729895700 | 5.17 | 0.02 | 0.39 | 5.2 | 5.245 | 5.12 | 544283 |
| 1729809300 | 5.15 | -0.03 | -0.58 | 5.19 | 5.235 | 5.093 | 813651 |
| 1729722900 | 5.18 | -0.04 | -0.77 | 5.2 | 5.225 | 5.1 | 1178031 |
| 1729636500 | 5.22 | 0 | 0.00 | 5.23 | 5.255 | 5.1609999 | 617445 |
| 1729550100 | 5.22 | -0.02 | -0.38 | 5.28 | 5.32 | 5.19 | 512955 |
| 1729290900 | 5.24 | -0.12 | -2.24 | 5.34 | 5.375 | 5.24 | 921410 |
| 1729204500 | 5.36 | 0.14 | 2.68 | 5.22 | 5.3675 | 5.19 | 1000592 |
| 1729118100 | 5.22 | 0.1 | 1.95 | 5.16 | 5.2699999 | 5.16 | 952236 |
| 1729031700 | 5.12 | -0.24 | -4.48 | 5.21 | 5.22 | 5.08 | 1272309 |
| 1728945300 | 5.36 | -0.06 | -1.11 | 5.37 | 5.415 | 5.3099999 | 686377 |
| 1728686100 | 5.42 | 0 | 0.00 | 5.41 | 5.48 | 5.38 | 710664 |
| 1728599700 | 5.42 | 0.02 | 0.37 | 5.36 | 5.46 | 5.34 | 572099 |
| 1728513300 | 5.4 | 0.07 | 1.31 | 5.29 | 5.4 | 5.22 | 1629210 |
| 1728426900 | 5.33 | -0.09 | -1.66 | 5.37 | 5.37 | 5.14 | 1701706 |
| 1728340500 | 5.42 | 0.02 | 0.37 | 5.44 | 5.46 | 5.371 | 1253176 |
| 1728081300 | 5.4 | 0.06 | 1.12 | 5.39 | 5.46 | 5.34 | 955286 |
| 1727994900 | 5.34 | 0.11 | 2.10 | 5.2699999 | 5.39 | 5.175 | 1199204 |
| 1727908500 | 5.23 | 0.05 | 0.97 | 5.24 | 5.265 | 5.1 | 1457879 |
| 1727822100 | 5.18 | 0.04 | 0.78 | 5.05 | 5.21 | 5.003 | 1769919 |
| 1727735520 | 5.14 | 0.11 | 2.19 | 5.04 | 5.19 | 4.983 | 1540493 |
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
