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 | -0.34 | -7.52212389381 | 4.52 | 4.79 | 3.652 | 110040 | 4.24078634 | CS |
| 4 | 0.47 | 12.6684636119 | 3.71 | 5.3 | 3.59 | 168477 | 4.31535435 | CS |
| 12 | -1.13 | -21.2806026365 | 5.31 | 6.23 | 2.21 | 424485 | 4.52087361 | CS |
| 26 | -6.87 | -62.1719457014 | 11.05 | 35.884 | 2.21 | 312065 | 9.38450962 | CS |
| 52 | 1.41 | 50.9025270758 | 2.77 | 35.884 | 1.96 | 398375 | 8.08022274 | CS |
| 156 | -0.12 | -2.79069767442 | 4.3 | 35.884 | 1.16 | 812800 | 4.11209164 | CS |
| 260 | -0.12 | -2.79069767442 | 4.3 | 35.884 | 1.16 | 812800 | 4.11209164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 4.44 | 0.27 | 6.47 | 4.24 | 4.66 | 4.16 | 103970 |
| 1721687700 | 4.17 | 0.01 | 0.24 | 4.2 | 4.3 | 3.81 | 54094 |
| 1721428500 | 4.16 | 0.09 | 2.21 | 4.11 | 4.24 | 3.652 | 90699 |
| 1721342100 | 4.07 | -0.18 | -4.24 | 4.23 | 4.4718 | 4.04 | 85979 |
| 1721255700 | 4.25 | -0.61 | -12.55 | 4.6881 | 4.79 | 4.2 | 165733 |
| 1721169300 | 4.86 | 0.62 | 14.62 | 4.24 | 5.3 | 4.2 | 444681 |
| 1721082900 | 4.24 | 0.35 | 9.00 | 3.89 | 4.3099999 | 3.84 | 145103 |
| 1720823700 | 3.89 | 0.02 | 0.52 | 3.9 | 4.25 | 3.75 | 177618 |
| 1720737300 | 3.87 | 0.03 | 0.78 | 3.88 | 3.9899 | 3.77 | 92470 |
| 1720650900 | 3.84 | -0.01 | -0.26 | 3.91 | 4.03 | 3.83 | 74925 |
| 1720564500 | 3.85 | -0.16 | -3.99 | 4 | 4.18 | 3.68 | 135448 |
| 1720478100 | 4.01 | -0.07 | -1.72 | 4.03 | 4.3404999 | 3.96 | 81280 |
| 1720218900 | 4.08 | -0.18 | -4.23 | 4.2 | 4.2299 | 3.9414 | 144131 |
| 1720040640 | 4.26 | -0.09 | -2.07 | 4.38 | 4.71 | 4.05 | 141946 |
| 1719959700 | 4.35 | -0.33 | -7.05 | 4.7 | 4.94 | 4.1721 | 232657 |
| 1719873300 | 4.68 | 0.65 | 16.13 | 4.03 | 4.74 | 4.0015 | 325468 |
| 1719614100 | 4.03 | -0.27 | -6.28 | 4.25 | 4.3799 | 3.9 | 194084 |
| 1719527700 | 4.3 | 0.58 | 15.59 | 3.82 | 4.5 | 3.68 | 438145 |
| 1719441300 | 3.72 | -0.06 | -1.59 | 3.71 | 3.83 | 3.59 | 44421 |
| 1719354900 | 3.78 | -0.03 | -0.79 | 3.82 | 3.908 | 3.6 | 72269 |
| 1719268500 | 3.81 | 0.16 | 4.38 | 3.59 | 3.88 | 3.56 | 280305 |
| 1719009300 | 3.65 | -0.19 | -4.95 | 3.82 | 3.99 | 3.56 | 179376 |
| 1718922900 | 3.84 | 0.02 | 0.52 | 3.75 | 3.9 | 3.52 | 302131 |
| 1718750100 | 3.82 | -0.24 | -5.91 | 3.99 | 4.17 | 3.72 | 190880 |
| 1718663700 | 4.0599999 | 0.27 | 7.12 | 4.01 | 4.5199999 | 3.91 | 401592 |
| 1718404500 | 3.79 | -0.85 | -18.32 | 5.05 | 5.37 | 3.6 | 744192 |
| 1718318100 | 4.64 | -0.5 | -9.73 | 4.79 | 6.23 | 4.35 | 3744830 |
| 1718231700 | 5.14 | 1.99 | 63.17 | 3.35 | 5.48 | 3.33 | 10650125 |
| 1718145300 | 3.15 | 0.51 | 19.32 | 2.7 | 3.21 | 2.65 | 212192 |
| 1718058900 | 2.64 | 0.17 | 6.88 | 2.47 | 2.85 | 2.47 | 147214 |
| 1717799700 | 2.47 | -0.26 | -9.52 | 2.72 | 2.7799999 | 2.43 | 136620 |
| 1717713300 | 2.73 | 0.17 | 6.64 | 2.56 | 2.93 | 2.5487 | 258721 |
| 1717626900 | 2.56 | 0.35 | 15.84 | 2.2799999 | 2.6899 | 2.23 | 374140 |
| 1717540500 | 2.21 | -0.31 | -12.30 | 2.31 | 2.3899 | 2.21 | 221534 |
| 1717454100 | 2.52 | -0.91 | -26.53 | 3.0099999 | 3.0499 | 2.47 | 592852 |
| 1717194900 | 3.43 | 0.04 | 1.18 | 3.32 | 3.43 | 3.27 | 61237 |
| 1717108500 | 3.39 | 0.13 | 3.99 | 3.24 | 3.42 | 3.21 | 64976 |
| 1717022100 | 3.2599999 | 0.01 | 0.31 | 3.25 | 3.32 | 3.11 | 71244 |
| 1716935700 | 3.25 | -0.07 | -2.11 | 3.24 | 3.29 | 3.14 | 94296 |
| 1716590100 | 3.32 | -0.05 | -1.48 | 3.37 | 3.45 | 3.2575 | 106528 |
| 1716503700 | 3.37 | -0.08 | -2.32 | 3.49 | 3.49 | 3.3 | 76532 |
| 1716417300 | 3.45 | -0.02 | -0.58 | 3.45 | 3.63 | 3.36 | 71011 |
| 1716330900 | 3.47 | -0.21 | -5.71 | 3.75 | 3.75 | 3.3969 | 99922 |
| 1716244500 | 3.68 | -0.17 | -4.42 | 3.9 | 4.05 | 3.57 | 128875 |
| 1715985300 | 3.85 | 0.05 | 1.32 | 3.81 | 3.945 | 3.8001 | 41491 |
| 1715898900 | 3.8 | -0.02 | -0.52 | 3.83 | 4.1 | 3.79 | 99329 |
| 1715812500 | 3.82 | -0.04 | -1.04 | 3.95 | 4.17 | 3.71 | 153301 |
| 1715726100 | 3.86 | -0.04 | -1.03 | 4.1 | 4.448 | 3.85 | 214306 |
| 1715639700 | 3.9 | -0.07 | -1.76 | 4.03 | 4.2829 | 3.8 | 114459 |
| 1715380500 | 3.97 | -0.31 | -7.24 | 4.29 | 4.37 | 3.9 | 136892 |
| 1715294100 | 4.28 | -0.28 | -6.14 | 4.5599999 | 4.7 | 4.2 | 80310 |
| 1715207700 | 4.5599999 | 0.02 | 0.55 | 4.43 | 5 | 4.43 | 163545 |
| 1715121300 | 4.535 | -0.37 | -7.45 | 4.94 | 4.94 | 4.3901 | 140269 |
| 1715034900 | 4.9 | -0.45 | -8.41 | 5.3 | 5.5297 | 4.87 | 97773 |
| 1714775700 | 5.35 | -0.03 | -0.56 | 5.45 | 5.6999 | 5.3 | 63566 |
| 1714689300 | 5.38 | 0.1 | 1.89 | 5.25 | 5.5367 | 5.22 | 52309 |
| 1714602900 | 5.28 | 0.04 | 0.76 | 5.3099999 | 5.5899 | 5.15 | 68627 |
| 1714516500 | 5.24 | -0.24 | -4.38 | 5.4 | 5.4494999 | 5.1 | 57961 |
| 1714430100 | 5.48 | -0.2 | -3.52 | 5.71 | 5.7286 | 5.3101 | 97698 |
| 1714170900 | 5.68 | -0.44 | -7.19 | 6.11 | 6.3528 | 5.5199999 | 142599 |
| 1714084500 | 6.12 | -0.12 | -1.92 | 6.19 | 6.36 | 6.0269 | 63949 |
| 1713998100 | 6.24 | -0.69 | -9.96 | 6.21 | 6.4 | 5.72 | 239865 |
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
