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 | 0.035 | 0.687622789784 | 5.09 | 5.62 | 4.73 | 19958 | 5.32647907 | CS |
| 4 | -0.235 | -4.38432835821 | 5.36 | 5.99 | 4.2501 | 22363 | 5.32840527 | CS |
| 12 | 0.905 | 21.4454976303 | 4.22 | 5.99 | 3.33 | 21888 | 4.63708989 | CS |
| 26 | 0.675 | 15.1685393258 | 4.45 | 5.99 | 3.33 | 19820 | 4.47306925 | CS |
| 52 | -1.145 | -18.2615629984 | 6.27 | 6.96 | 2.4 | 47535 | 4.76296632 | CS |
| 156 | -16.875 | -76.7045454545 | 22 | 22.4 | 0.6706 | 446789 | 5.98946808 | CS |
| 260 | -48.275 | -90.4026217228 | 53.4 | 65.4 | 0.6706 | 627477 | 17.07942998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 5.125 | -0.33 | -5.96 | 5.35 | 5.37 | 5.08 | 12367 |
| 1722033300 | 5.45 | 0.16 | 3.02 | 5.35 | 5.51 | 5.2101 | 15691 |
| 1721946900 | 5.29 | -0.11 | -2.04 | 5.14 | 5.4412 | 5.0001 | 24492 |
| 1721860500 | 5.4 | 0.56 | 11.57 | 4.7999 | 5.62 | 4.7999 | 47486 |
| 1721774100 | 4.84 | -0.06 | -1.12 | 4.91 | 4.92 | 4.8099999 | 4447 |
| 1721687700 | 4.8949999 | -0.15 | -2.97 | 5.09 | 5.1291 | 4.73 | 5879 |
| 1721428500 | 5.045 | -0.47 | -8.44 | 5.39 | 5.39 | 4.6566 | 21182 |
| 1721342100 | 5.51 | -0.45 | -7.55 | 5.99 | 5.99 | 5.4001 | 11128 |
| 1721255700 | 5.96 | 0.11 | 1.88 | 5.8801 | 5.9799 | 5.72 | 14023 |
| 1721169300 | 5.8499 | 0.28 | 5.03 | 5.55 | 5.98 | 5.55 | 24881 |
| 1721082900 | 5.57 | 0.34 | 6.50 | 5.18 | 5.9599 | 5.18 | 93348 |
| 1720823700 | 5.23 | 0.36 | 7.39 | 4.88 | 5.28 | 4.87 | 14451 |
| 1720737300 | 4.87 | -0.11 | -2.21 | 4.918 | 4.9799 | 4.82 | 5074 |
| 1720650900 | 4.98 | 0.03 | 0.61 | 4.83 | 5.15 | 4.4301 | 19773 |
| 1720564500 | 4.95 | 0.3 | 6.45 | 4.8 | 4.99 | 4.75 | 12959 |
| 1720478100 | 4.65 | -0.32 | -6.44 | 4.88 | 4.88 | 4.2501 | 25014 |
| 1720218900 | 4.97 | -0.16 | -3.02 | 5.07 | 5.17 | 4.8116 | 18113 |
| 1720040640 | 5.125 | -0.12 | -2.19 | 5.3 | 5.3 | 5.09 | 6378 |
| 1719959700 | 5.24 | -0.15 | -2.78 | 5.3 | 5.48 | 5.24 | 25482 |
| 1719873300 | 5.39 | -0.04 | -0.74 | 5.36 | 5.68 | 5.2101 | 31332 |
| 1719614100 | 5.43 | 0.6 | 12.42 | 4.74 | 5.4601 | 4.44 | 77706 |
| 1719527700 | 4.83 | 0.09 | 1.90 | 4.68 | 4.83 | 4.47 | 22101 |
| 1719441300 | 4.74 | 0.1 | 2.16 | 4.72 | 4.88 | 4.5759999 | 16694 |
| 1719354900 | 4.64 | -0.07 | -1.49 | 4.71 | 4.74 | 4.58 | 11244 |
| 1719268500 | 4.71 | 0.39 | 9.03 | 4.26 | 4.75 | 4.1623 | 39444 |
| 1719009300 | 4.32 | -0.17 | -3.79 | 4.41 | 4.445 | 4.0199999 | 15170 |
| 1718922900 | 4.49 | -0.13 | -2.81 | 4.73 | 4.73 | 4.46 | 44758 |
| 1718750100 | 4.62 | -0.16 | -3.35 | 4.92 | 4.95 | 4.55 | 76337 |
| 1718663700 | 4.78 | 0.62 | 14.77 | 4.18 | 4.78 | 4.11 | 161523 |
| 1718404500 | 4.1647 | 0.14 | 3.60 | 4.0199999 | 4.2398999 | 4.0199 | 3146 |
| 1718318100 | 4.0199999 | 0.02 | 0.50 | 3.93 | 4.22 | 3.93 | 16772 |
| 1718231700 | 4 | 0.14 | 3.63 | 3.86 | 4.25 | 3.66 | 25175 |
| 1718145300 | 3.86 | 0.39 | 11.24 | 3.44 | 4.09 | 3.42 | 71928 |
| 1718058900 | 3.47 | 0 | 0.00 | 3.54 | 3.6 | 3.3835 | 46953 |
| 1717799700 | 3.47 | 0.14 | 4.20 | 3.55 | 3.5999 | 3.3574 | 10014 |
| 1717713300 | 3.33 | -0.32 | -8.77 | 3.62 | 3.6943 | 3.33 | 13420 |
| 1717626900 | 3.65 | 0.01 | 0.28 | 3.55 | 3.75 | 3.55 | 11216 |
| 1717540500 | 3.6399 | -0.39 | -9.68 | 3.92 | 4 | 3.56 | 25404 |
| 1717454100 | 4.03 | 0.16 | 4.13 | 3.86 | 4.0991 | 3.82 | 8580 |
| 1717194900 | 3.87 | -0.14 | -3.49 | 3.8 | 3.99 | 3.78 | 16556 |
| 1717108500 | 4.01 | 0.03 | 0.75 | 4.0599999 | 4.19 | 3.95 | 6338 |
| 1717022100 | 3.98 | 0.05 | 1.27 | 3.93 | 4.19 | 3.93 | 4440 |
| 1716935700 | 3.93 | -0.21 | -5.07 | 4.14 | 4.2699999 | 3.86 | 12991 |
| 1716590100 | 4.14 | 0.07 | 1.72 | 4.08 | 4.2384 | 4.08 | 3574 |
| 1716503700 | 4.07 | 0.13 | 3.30 | 3.87 | 4.29 | 3.87 | 5333 |
| 1716417300 | 3.94 | -0.15 | -3.62 | 3.68 | 4.19 | 3.68 | 15762 |
| 1716330900 | 4.0878 | -0.11 | -2.67 | 4.18 | 4.2825 | 3.9101 | 10350 |
| 1716244500 | 4.2 | 0.05 | 1.20 | 4.22 | 4.3 | 4.07 | 8317 |
| 1715985300 | 4.15 | 0.05 | 1.22 | 4.09 | 4.25 | 4.09 | 7302 |
| 1715898900 | 4.1 | -0.07 | -1.68 | 4.22 | 4.22 | 4.04 | 3620 |
| 1715812500 | 4.17 | 0.19 | 4.77 | 4 | 4.1849999 | 3.95 | 15304 |
| 1715726100 | 3.98 | -0.11 | -2.69 | 4.0599999 | 4.22 | 3.9799 | 8405 |
| 1715639700 | 4.09 | -0.04 | -0.97 | 4.13 | 4.3799 | 4.09 | 7708 |
| 1715380500 | 4.13 | -0.1 | -2.36 | 4.04 | 4.2859 | 4.04 | 5953 |
| 1715294100 | 4.23 | -0.04 | -0.94 | 4.24 | 4.4 | 4 | 11530 |
| 1715207700 | 4.2699999 | 0.25 | 6.22 | 4 | 4.35 | 4 | 10227 |
| 1715121300 | 4.0199999 | -0.09 | -2.19 | 4.1 | 4.32 | 4.0199999 | 13477 |
| 1715034900 | 4.11 | -0.11 | -2.61 | 4.22 | 4.3066 | 4.11 | 13065 |
| 1714775700 | 4.22 | 0.02 | 0.48 | 4.33 | 4.4999 | 4.15 | 13189 |
| 1714689300 | 4.2 | 0.09 | 2.19 | 4.15 | 4.4954 | 4.15 | 2242 |
| 1714602900 | 4.11 | 0.06 | 1.48 | 4.05 | 4.2699999 | 4.05 | 10404 |
| 1714516500 | 4.05 | -0.07 | -1.58 | 4.29 | 4.4 | 4.0199999 | 28440 |
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
