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 | -0.39 | -6.97674418605 | 5.59 | 5.85 | 4.77 | 9986685 | 5.34165614 | CS |
| 4 | 1.26 | 31.9796954315 | 3.94 | 5.85 | 3.5825 | 9673577 | 4.87406108 | CS |
| 12 | 0.92 | 21.4953271028 | 4.28 | 5.85 | 2.655 | 9531368 | 3.98363329 | CS |
| 26 | 1.57 | 43.2506887052 | 3.63 | 7.99 | 2.655 | 9268160 | 4.38658715 | CS |
| 52 | 1.86 | 55.6886227545 | 3.34 | 7.99 | 2.155 | 8753398 | 4.08460889 | CS |
| 156 | -2.7 | -34.1772151899 | 7.9 | 9.98 | 0.3818 | 3528807 | 3.87589288 | CS |
| 260 | -5.01 | -49.069539667 | 10.21 | 15.47 | 0.3818 | 3412513 | 3.96649034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.25 | 0.32 | 6.49 | 5.09 | 5.32 | 4.87 | 12809609 |
| 1730414100 | 4.93 | -0.35 | -6.63 | 4.985 | 5.04 | 4.7699999 | 10376350 |
| 1730327700 | 5.28 | -0.11 | -2.04 | 5.07 | 5.43 | 5 | 7977608 |
| 1730241300 | 5.39 | -0.27 | -4.77 | 5.8 | 5.82 | 5.3297 | 11244594 |
| 1730154900 | 5.66 | 0.2 | 3.66 | 5.64 | 5.8099999 | 5.55 | 9123253 |
| 1729895700 | 5.46 | -0.13 | -2.24 | 5.59 | 5.6 | 5.35 | 9531054 |
| 1729809300 | 5.585 | 0.44 | 8.45 | 5.2699999 | 5.59 | 5.25 | 9997975 |
| 1729722900 | 5.15 | -0.35 | -6.36 | 5.28 | 5.335 | 4.95 | 10461982 |
| 1729636500 | 5.5 | 0.12 | 2.23 | 5.29 | 5.5199999 | 5.13 | 9808569 |
| 1729550100 | 5.38 | 0.41 | 8.25 | 4.845 | 5.39 | 4.62 | 14097211 |
| 1729290900 | 4.97 | 0.15 | 3.11 | 4.91 | 5.03 | 4.8 | 10532846 |
| 1729204500 | 4.82 | -0.19 | -3.79 | 4.94 | 4.99 | 4.715 | 8584457 |
| 1729118100 | 5.01 | 0.63 | 14.38 | 4.5 | 5.0399 | 4.38 | 15079975 |
| 1729031700 | 4.38 | 0.06 | 1.39 | 4.45 | 4.6 | 4.16 | 11930649 |
| 1728945300 | 4.32 | 0.13 | 3.10 | 4.29 | 4.54 | 4.2 | 9546474 |
| 1728686100 | 4.19 | 0.52 | 14.17 | 3.71 | 4.2 | 3.71 | 7259016 |
| 1728599700 | 3.67 | -0.1 | -2.65 | 3.72 | 3.75 | 3.5825 | 5179349 |
| 1728513300 | 3.77 | -0.19 | -4.80 | 3.96 | 3.99 | 3.74 | 5981501 |
| 1728426900 | 3.96 | -0.06 | -1.49 | 3.99 | 4.05 | 3.88 | 4846908 |
| 1728340500 | 4.0199999 | -0.08 | -1.95 | 4.08 | 4.12 | 3.9101 | 6994047 |
| 1728081300 | 4.1 | 0.28 | 7.33 | 4 | 4.21 | 3.91 | 11521942 |
| 1727994900 | 3.82 | -0.03 | -0.78 | 3.75 | 3.86 | 3.66 | 4800341 |
| 1727908500 | 3.85 | 0.27 | 7.54 | 3.61 | 3.89 | 3.55 | 7604767 |
| 1727822100 | 3.58 | -0.29 | -7.49 | 3.85 | 3.88 | 3.475 | 10631674 |
| 1727735520 | 3.87 | -0.24 | -5.84 | 3.73 | 4.1099 | 3.66 | 7975889 |
| 1727476500 | 4.11 | -0.03 | -0.72 | 4.18 | 4.2699999 | 3.93 | 10013151 |
| 1727390100 | 4.14 | 0.28 | 7.25 | 4.01 | 4.23 | 3.81 | 14604077 |
| 1727303700 | 3.86 | 0.42 | 12.21 | 3.65 | 4.18 | 3.63 | 22676146 |
| 1727217300 | 3.44 | 0.45 | 15.05 | 3.04 | 3.48 | 3.04 | 22227108 |
| 1727130900 | 2.99 | 0.09 | 3.10 | 2.93 | 3.0299999 | 2.92 | 10623366 |
| 1726871700 | 2.9 | -0.03 | -1.02 | 2.93 | 2.99 | 2.86 | 19020160 |
| 1726785300 | 2.93 | 0.03 | 1.03 | 3.025 | 3.065 | 2.91 | 7962186 |
| 1726698900 | 2.9 | -0.08 | -2.68 | 3.0299999 | 3.145 | 2.85 | 11029529 |
| 1726612500 | 2.98 | -0.03 | -1.00 | 3.055 | 3.09 | 2.97 | 9039296 |
| 1726526100 | 3.0099999 | -0.09 | -2.90 | 3 | 3.04 | 2.86 | 4123921 |
| 1726266900 | 3.1 | 0.01 | 0.32 | 3.1 | 3.215 | 3.04 | 5040089 |
| 1726180500 | 3.09 | -0.01 | -0.32 | 3.08 | 3.14 | 3 | 5345966 |
| 1726094100 | 3.1 | -0.01 | -0.32 | 3 | 3.185 | 2.87 | 7737636 |
| 1726007700 | 3.11 | 0.16 | 5.42 | 2.98 | 3.12 | 2.83 | 9091754 |
| 1725921300 | 2.95 | 0.25 | 9.26 | 2.79 | 2.96 | 2.74 | 7754125 |
| 1725662100 | 2.7 | -0.19 | -6.57 | 2.9349 | 2.93975 | 2.6549999 | 8135096 |
| 1725575700 | 2.89 | -0.09 | -2.86 | 2.9836999 | 3.04 | 2.864 | 5709086 |
| 1725489300 | 2.975 | -0.23 | -7.03 | 3.08 | 3.1549999 | 2.9211999 | 11474102 |
| 1725402900 | 3.2 | -0.31 | -8.83 | 3.4 | 3.41 | 3.15 | 7766631 |
| 1725057300 | 3.51 | -0.08 | -2.23 | 3.63 | 3.67 | 3.49 | 8078546 |
| 1724970900 | 3.59 | 0.06 | 1.70 | 3.64 | 3.8399 | 3.555 | 7470039 |
| 1724884500 | 3.53 | -0.21 | -5.61 | 3.7 | 3.785 | 3.52 | 7001016 |
| 1724798100 | 3.74 | -0.27 | -6.73 | 3.9 | 3.95 | 3.67 | 7885171 |
| 1724711700 | 4.01 | 0.01 | 0.25 | 3.96 | 4.055 | 3.82 | 9768656 |
| 1724452500 | 4 | 0.21 | 5.54 | 3.88 | 4 | 3.81 | 10824662 |
| 1724366100 | 3.79 | -0.26 | -6.42 | 4.08 | 4.08 | 3.76 | 7379243 |
| 1724279700 | 4.05 | 0.1 | 2.53 | 4.0199999 | 4.119 | 3.96 | 9055794 |
| 1724193300 | 3.95 | -0.04 | -1.00 | 4.13 | 4.2087 | 3.87 | 6015813 |
| 1724106900 | 3.99 | 0.15 | 3.91 | 3.9 | 4.05 | 3.88 | 7195692 |
| 1723847700 | 3.84 | -0.02 | -0.52 | 3.915 | 4.075 | 3.79 | 10561428 |
| 1723761300 | 3.86 | 0.21 | 5.75 | 3.8 | 4.11 | 3.795 | 13773547 |
| 1723674900 | 3.65 | -0.27 | -6.89 | 4 | 4.12 | 3.65 | 11591530 |
| 1723588500 | 3.92 | -0.01 | -0.25 | 3.95 | 4.1449999 | 3.86 | 6221464 |
| 1723502100 | 3.93 | -0.14 | -3.44 | 4.07 | 4.08 | 3.85 | 5649660 |
| 1723242900 | 4.07 | -0.26 | -6.00 | 4.28 | 4.39 | 4.05 | 5232009 |
| 1723156500 | 4.33 | 0.45 | 11.60 | 4.13 | 4.45 | 4 | 8022656 |
| 1723070100 | 3.88 | -0.09 | -2.27 | 4.18 | 4.42 | 3.85 | 10282689 |
| 1722983700 | 3.97 | -0.08 | -1.98 | 4.21 | 4.23 | 3.905 | 5706104 |
| 1722897300 | 4.05 | -0.28 | -6.47 | 3.67 | 4.1399 | 3.53 | 10386572 |
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
