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 | 0.29 | 6.19658119658 | 4.68 | 5.08 | 4.6 | 24081 | 4.86973922 | CS |
| 4 | 0.33 | 7.11206896552 | 4.64 | 5.2 | 4.25 | 44092 | 4.70930488 | CS |
| 12 | 1.81 | 57.2784810127 | 3.16 | 5.2 | 3.16 | 59030 | 4.24341691 | CS |
| 26 | 2.1 | 73.1707317073 | 2.87 | 5.2 | 2.76 | 62181 | 3.84868073 | CS |
| 52 | 1.32 | 36.1643835616 | 3.65 | 5.2 | 1.2207 | 58411 | 3.05583376 | CS |
| 156 | -0.04 | -0.798403193613 | 5.01 | 10.77 | 1.2207 | 426489 | 5.39456808 | CS |
| 260 | -1.93 | -27.9710144928 | 6.9 | 17.94 | 1.2207 | 519625 | 6.86772078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.97 | 0 | 0.00 | 4.99 | 5.08 | 4.95 | 42224 |
| 1721946900 | 4.97 | 0.09 | 1.84 | 4.96 | 4.99 | 4.83 | 15445 |
| 1721860500 | 4.88 | -0.07 | -1.41 | 4.87 | 4.9349999 | 4.8 | 11794 |
| 1721774100 | 4.95 | 0.15 | 3.13 | 4.79 | 5 | 4.785 | 28743 |
| 1721687700 | 4.8 | -0.01 | -0.21 | 4.89 | 4.89 | 4.6729 | 12784 |
| 1721428500 | 4.8099999 | 0.12 | 2.56 | 4.68 | 4.9 | 4.6 | 51640 |
| 1721342100 | 4.69 | -0.31 | -6.20 | 5.04 | 5.04 | 4.5101 | 55789 |
| 1721255700 | 5 | -0.01 | -0.20 | 5.01 | 5.1 | 4.7824 | 53508 |
| 1721169300 | 5.01 | 0.02 | 0.40 | 5.01 | 5.2 | 4.8 | 59326 |
| 1721082900 | 4.99 | 0.26 | 5.50 | 4.72 | 5.175 | 4.67 | 115608 |
| 1720823700 | 4.73 | 0.23 | 5.11 | 4.51 | 4.74 | 4.5001 | 25852 |
| 1720737300 | 4.5 | -0.15 | -3.23 | 4.73 | 4.75 | 4.41 | 38874 |
| 1720650900 | 4.65 | 0.21 | 4.73 | 4.44 | 4.6792 | 4.3601 | 16179 |
| 1720564500 | 4.44 | 0.11 | 2.54 | 4.33 | 4.45 | 4.25 | 38916 |
| 1720478100 | 4.33 | -0.05 | -1.14 | 4.44 | 4.48 | 4.32 | 30992 |
| 1720218900 | 4.38 | -0.11 | -2.45 | 4.51 | 4.55 | 4.272 | 27911 |
| 1720040640 | 4.49 | 0.18 | 4.18 | 4.34 | 4.6 | 4.3 | 89866 |
| 1719959700 | 4.3099999 | -0.35 | -7.51 | 4.69 | 4.7488 | 4.28 | 52717 |
| 1719873300 | 4.66 | 0.26 | 5.91 | 4.64 | 4.8499 | 4.6 | 67707 |
| 1719614100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1719527700 | 4.4 | 0.01 | 0.23 | 4.37 | 4.453 | 4.35 | 14299 |
| 1719441300 | 4.39 | 0.21 | 5.02 | 4.21 | 4.5199 | 4.21 | 24665 |
| 1719354900 | 4.18 | -0.09 | -2.11 | 4.18 | 4.29 | 3.96 | 96024 |
| 1719268500 | 4.2699999 | -0.08 | -1.84 | 4.36 | 4.43 | 4.2 | 57411 |
| 1719009300 | 4.35 | -0.11 | -2.47 | 4.47 | 4.59 | 4.18 | 59615 |
| 1718922900 | 4.46 | -0.41 | -8.42 | 4.8 | 4.87 | 4.46 | 69225 |
| 1718750100 | 4.87 | 0.11 | 2.31 | 4.78 | 4.98 | 4.6601 | 93235 |
| 1718663700 | 4.76 | 0.29 | 6.49 | 4.45 | 4.85 | 4.429 | 110640 |
| 1718404500 | 4.47 | -0.33 | -6.88 | 4.7 | 4.7 | 4.35 | 99736 |
| 1718318100 | 4.8 | 0.08 | 1.69 | 4.75 | 4.86 | 4.57 | 86344 |
| 1718231700 | 4.72 | 0.23 | 5.12 | 4.71 | 4.85 | 4.53 | 100151 |
| 1718145300 | 4.49 | 0.31 | 7.42 | 4.19 | 4.55 | 4.1 | 154642 |
| 1718058900 | 4.18 | 0.36 | 9.28 | 3.9 | 4.47 | 3.85 | 227849 |
| 1717799700 | 3.825 | -0.16 | -3.89 | 3.98 | 3.98 | 3.4901 | 107828 |
| 1717713300 | 3.98 | 0.55 | 16.03 | 3.6 | 4.2 | 3.5406 | 255738 |
| 1717626900 | 3.43 | -0.07 | -2.00 | 3.53 | 3.63 | 3.41 | 40012 |
| 1717540500 | 3.5 | 0.23 | 7.03 | 3.24 | 3.54 | 3.24 | 29172 |
| 1717454100 | 3.27 | 0.01 | 0.31 | 3.25 | 3.4488 | 3.24 | 27059 |
| 1717194900 | 3.2599999 | -0.06 | -1.81 | 3.35 | 3.5 | 3.2599999 | 15118 |
| 1717108500 | 3.32 | -0.16 | -4.60 | 3.47 | 3.55 | 3.32 | 15791 |
| 1717022100 | 3.48 | -0.12 | -3.33 | 3.52 | 3.6 | 3.34 | 36967 |
| 1716935700 | 3.6 | -0.02 | -0.55 | 3.8 | 3.8 | 3.4577 | 27796 |
| 1716590100 | 3.62 | 0.11 | 3.13 | 3.58 | 3.7038 | 3.37 | 28445 |
| 1716503700 | 3.51 | 0.15 | 4.46 | 3.48 | 3.59 | 3.33 | 14349 |
| 1716417300 | 3.36 | -0.33 | -8.94 | 3.66 | 3.7299 | 3.35 | 46761 |
| 1716330900 | 3.69 | 0.13 | 3.65 | 3.56 | 3.69 | 3.4126 | 26292 |
| 1716244500 | 3.56 | -0.13 | -3.52 | 3.58 | 3.65 | 3.51 | 27354 |
| 1715985300 | 3.69 | -0.01 | -0.27 | 3.72 | 3.8101 | 3.62 | 20458 |
| 1715898900 | 3.7 | 0 | 0.00 | 3.69 | 3.764 | 3.6001 | 22981 |
| 1715812500 | 3.7 | 0.18 | 5.11 | 3.58 | 3.7 | 3.33 | 27156 |
| 1715726100 | 3.52 | -0.27 | -7.12 | 3.81 | 3.81 | 3.515 | 50106 |
| 1715639700 | 3.79 | -0.13 | -3.32 | 3.93 | 3.93 | 3.64 | 93928 |
| 1715380500 | 3.92 | -0.13 | -3.21 | 4.11 | 4.11 | 3.77 | 109879 |
| 1715294100 | 4.05 | 0.15 | 3.85 | 3.93 | 4.2398999 | 3.9 | 88337 |
| 1715207700 | 3.9 | 0.18 | 4.84 | 3.72 | 4 | 3.69 | 63259 |
| 1715121300 | 3.72 | -0.08 | -2.11 | 3.83 | 3.9 | 3.68 | 35489 |
| 1715034900 | 3.8 | 0.45 | 13.43 | 3.38 | 3.8601 | 3.38 | 62515 |
| 1714775700 | 3.35 | 0.21 | 6.69 | 3.16 | 3.4161 | 3.16 | 45406 |
| 1714689300 | 3.14 | -0.12 | -3.68 | 3.34 | 3.34 | 2.8 | 132718 |
| 1714602900 | 3.2599999 | -0.06 | -1.81 | 3.31 | 3.36 | 3.2599999 | 17999 |
| 1714516500 | 3.32 | -0.12 | -3.49 | 3.41 | 3.49 | 3.3 | 15557 |
| 1714430100 | 3.44 | -0.05 | -1.43 | 3.44 | 3.74 | 3.41 | 47744 |
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
