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 | 0.15 | 3.52941176471 | 4.25 | 4.69 | 4.23 | 20492 | 4.47569102 | CS |
| 4 | -0.1 | -2.22222222222 | 4.5 | 5.55 | 3.72 | 57023 | 4.47897562 | CS |
| 12 | -0.55 | -11.1111111111 | 4.95 | 5.76 | 3.6 | 155194 | 4.62852372 | CS |
| 26 | -0.64 | -12.6984126984 | 5.04 | 8.982 | 3.6 | 895658 | 7.02964048 | CS |
| 52 | -1.6741 | -27.5612847994 | 6.0741 | 8.982 | 3.6 | 537583 | 6.73049605 | CS |
| 156 | -13.87 | -75.916803503 | 18.27 | 93.51 | 1.0935 | 1759171 | 10.31144671 | CS |
| 260 | -13.87 | -75.916803503 | 18.27 | 93.51 | 1.0935 | 1759171 | 10.31144671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 4.4 | -0.04 | -0.90 | 4.4 | 4.5729 | 4.4 | 5971 |
| 1720478100 | 4.44 | -0.15 | -3.27 | 4.48 | 4.54 | 4.4004 | 11842 |
| 1720218900 | 4.59 | 0.26 | 6.00 | 4.4 | 4.69 | 4.26 | 39312 |
| 1720040640 | 4.33 | -0.11 | -2.48 | 4.25 | 4.48 | 4.23 | 24841 |
| 1719959700 | 4.44 | 0.09 | 2.07 | 4.47 | 4.535 | 4.2699999 | 11546 |
| 1719873300 | 4.35 | 0.15 | 3.57 | 4.01 | 4.72 | 4.01 | 72134 |
| 1719614100 | 4.2 | 0.05 | 1.20 | 4.19 | 4.23 | 3.98 | 41515 |
| 1719527700 | 4.15 | 0.15 | 3.75 | 3.94 | 4.1973 | 3.9 | 31808 |
| 1719441300 | 4 | -0.17 | -4.08 | 4.22 | 4.314 | 3.75 | 73928 |
| 1719354900 | 4.17 | 0.09 | 2.21 | 4.2 | 4.34 | 4.08 | 17317 |
| 1719268500 | 4.08 | 0.36 | 9.68 | 3.9 | 4.09 | 3.81 | 39557 |
| 1719009300 | 3.72 | -0.21 | -5.34 | 4.09 | 4.1909 | 3.72 | 73283 |
| 1718922900 | 3.93 | -0.36 | -8.39 | 4.3099999 | 4.3099999 | 3.9 | 28796 |
| 1718750100 | 4.29 | 0.06 | 1.42 | 4.59 | 4.59 | 4.25 | 35975 |
| 1718663700 | 4.23 | -1.13 | -21.08 | 5.36 | 5.4492 | 4.12 | 163362 |
| 1718404500 | 5.36 | 0.52 | 10.74 | 4.95 | 5.55 | 4.7 | 123057 |
| 1718318100 | 4.84 | -0.08 | -1.63 | 4.89 | 5.15 | 4.57 | 100547 |
| 1718231700 | 4.92 | 0.18 | 3.80 | 4.5 | 5.4 | 4.4624 | 114051 |
| 1718145300 | 4.74 | 0.58 | 14.00 | 4.03 | 5.01 | 3.7002 | 82001 |
| 1718058900 | 4.158 | -0.07 | -1.70 | 4.1193 | 4.3155 | 3.78 | 52458 |
| 1717799700 | 4.2299999 | 0.34 | 8.80 | 3.9321 | 4.32 | 3.6 | 73956 |
| 1717713300 | 3.888 | -0.18 | -4.42 | 4.14 | 4.329 | 3.8259 | 31511 |
| 1717626900 | 4.068 | -0.27 | -6.22 | 4.41 | 4.41 | 4.05 | 50950 |
| 1717540500 | 4.338 | -0.09 | -2.03 | 4.59 | 4.617 | 4.338 | 10753 |
| 1717454100 | 4.428 | -0.01 | -0.20 | 4.5126 | 4.626 | 4.356 | 17060 |
| 1717194900 | 4.437 | -0.03 | -0.60 | 4.518 | 4.6611 | 4.3299 | 4584 |
| 1717108500 | 4.464 | -0.3 | -6.36 | 4.689 | 4.7673 | 4.3523999 | 12412 |
| 1717022100 | 4.7673 | -0.03 | -0.72 | 4.905 | 4.905 | 4.4901 | 10321 |
| 1716935700 | 4.801959 | -0.11 | -2.26 | 4.95 | 5.1191999 | 4.635 | 11836 |
| 1716590100 | 4.9131 | 0.12 | 2.46 | 4.5144 | 4.995 | 4.4559 | 6071 |
| 1716503700 | 4.7952 | -0.06 | -1.33 | 4.8302999 | 4.941 | 4.6115999 | 7579 |
| 1716417300 | 4.86 | -0.17 | -3.38 | 4.887 | 5.022 | 4.7736 | 10815 |
| 1716330900 | 5.0300999 | -0.14 | -2.72 | 5.22 | 5.22 | 4.8429 | 27052 |
| 1716244500 | 5.1705 | 0.04 | 0.79 | 5.22 | 5.2398 | 4.9814999 | 23023 |
| 1715985300 | 5.13 | -0.1 | -1.98 | 5.3999999 | 5.3999999 | 4.707 | 16961 |
| 1715898900 | 5.2335 | 0.6 | 12.91 | 4.9464 | 5.3099999 | 4.6404 | 51005 |
| 1715812500 | 4.635 | 0.13 | 2.98 | 4.5 | 4.653 | 4.5 | 5196 |
| 1715726100 | 4.5009 | -0.09 | -1.88 | 4.6017 | 4.6323 | 4.4172 | 12093 |
| 1715639700 | 4.5873 | 0.21 | 4.83 | 4.68 | 4.68 | 4.3731 | 6921 |
| 1715380500 | 4.3758 | 0.01 | 0.19 | 4.59 | 4.6908 | 4.365 | 25370 |
| 1715294100 | 4.3677 | -0.03 | -0.76 | 4.3938 | 4.5665999 | 4.3191 | 6251 |
| 1715207700 | 4.401 | -0.11 | -2.40 | 4.5828 | 4.6791 | 4.3614 | 3159 |
| 1715121300 | 4.509 | -0.18 | -3.84 | 4.725 | 4.725 | 4.4136 | 12481 |
| 1715034900 | 4.689 | 0.07 | 1.50 | 4.491 | 4.83741 | 4.239 | 55051 |
| 1714775700 | 4.6197 | -0.26 | -5.40 | 4.8042 | 5.0373 | 4.509 | 9377 |
| 1714689300 | 4.8834 | -0.02 | -0.44 | 4.8483 | 5.03991 | 4.5927 | 6002 |
| 1714602900 | 4.905 | 0.38 | 8.44 | 4.5702 | 5.04 | 4.5414 | 12170 |
| 1714516500 | 4.5234 | 0.18 | 4.25 | 4.545 | 4.59 | 4.3425 | 9500 |
| 1714430100 | 4.3389 | 0.11 | 2.57 | 4.2299999 | 4.4901 | 4.221 | 15877 |
| 1714170900 | 4.2299999 | -0.09 | -2.08 | 4.2299999 | 4.5 | 4.2299999 | 13087 |
| 1714084500 | 4.32 | -0.23 | -5.10 | 4.41 | 4.4414999 | 4.2749999 | 4309 |
| 1713998100 | 4.5522 | -0.66 | -12.72 | 4.563 | 4.6521 | 4.41 | 32518 |
| 1713911700 | 5.2155 | 0.85 | 19.48 | 4.3722 | 5.76 | 4.2299999 | 143815 |
| 1713825300 | 4.365 | -0.05 | -1.08 | 4.311 | 4.4325 | 4.05999 | 11674 |
| 1713566100 | 4.4127 | -0.18 | -3.86 | 4.7169 | 4.725 | 4.4118 | 5511 |
| 1713479700 | 4.59 | 0.03 | 0.75 | 4.671 | 4.6782 | 4.3218 | 17355 |
| 1713393300 | 4.5558 | -0.39 | -7.93 | 4.95 | 5.0211 | 4.518 | 20852 |
| 1713306900 | 4.9482 | -0.09 | -1.82 | 4.9518 | 5.0390999 | 4.7079 | 15894 |
| 1713220500 | 5.04 | -0.13 | -2.57 | 5.175 | 5.197509 | 4.9509 | 5013 |
| 1712961300 | 5.1731909 | -0.25 | -4.68 | 5.3657999 | 5.5431 | 5.0445 | 15299 |
| 1712874900 | 5.4269999 | 0.07 | 1.38 | 5.526 | 5.535 | 5.22 | 23033 |
| 1712788500 | 5.3532 | 0.23 | 4.41 | 5.13 | 5.4441 | 5.13 | 27045 |
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
