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 | 0.62 | 12.6272912424 | 4.91 | 5.68 | 4.71 | 423915 | 5.13924287 | CS |
| 4 | 1.67 | 43.2642487047 | 3.86 | 5.68 | 3.74 | 321039 | 4.52739286 | CS |
| 12 | 2.37 | 75 | 3.16 | 5.68 | 3.0001 | 341241 | 4.00172677 | CS |
| 26 | 2.07 | 59.8265895954 | 3.46 | 5.68 | 2.839 | 417719 | 3.88099611 | CS |
| 52 | 0.2 | 3.75234521576 | 5.33 | 5.68 | 0.92 | 551108 | 3.12783095 | CS |
| 156 | -8.65 | -61.0014104372 | 14.18 | 16.57 | 0.92 | 764107 | 4.96838036 | CS |
| 260 | -9.29 | -62.685560054 | 14.82 | 25.49 | 0.92 | 744819 | 8.97061764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 5.47 | 0.37 | 7.25 | 5.07 | 5.5 | 5.01 | 545960 |
| 1721687700 | 5.1 | 0.22 | 4.40 | 4.89 | 5.155 | 4.79 | 271195 |
| 1721428500 | 4.885 | 0 | 0.10 | 4.88 | 5.1 | 4.84 | 349717 |
| 1721342100 | 4.88 | -0.32 | -6.15 | 5.2 | 5.2855 | 4.71 | 460554 |
| 1721255700 | 5.2 | 0.11 | 2.06 | 4.94 | 5.2 | 4.74 | 592164 |
| 1721169300 | 5.095 | 0.65 | 14.75 | 4.53 | 5.1 | 4.41 | 467938 |
| 1721082900 | 4.44 | 0.17 | 3.98 | 4.28 | 4.6 | 4.28 | 451302 |
| 1720823700 | 4.2699999 | 0.02 | 0.47 | 4.3099999 | 4.49 | 4.18 | 316098 |
| 1720737300 | 4.25 | 0.2 | 4.94 | 4.17 | 4.28 | 4.03 | 368440 |
| 1720650900 | 4.05 | 0.15 | 3.85 | 3.93 | 4.14 | 3.9 | 413468 |
| 1720564500 | 3.9 | 0.01 | 0.26 | 3.86 | 4 | 3.86 | 201150 |
| 1720478100 | 3.89 | 0.02 | 0.65 | 3.9 | 3.97 | 3.844 | 148605 |
| 1720218900 | 3.865 | -0.02 | -0.39 | 3.88 | 3.97 | 3.83 | 106077 |
| 1720040640 | 3.88 | 0.03 | 0.78 | 3.86 | 3.96 | 3.83 | 66864 |
| 1719959700 | 3.85 | -0.1 | -2.53 | 3.96 | 3.96 | 3.845 | 128507 |
| 1719873300 | 3.95 | 0 | 0.00 | 4.05 | 4.05 | 3.9012 | 203516 |
| 1719614100 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1719527700 | 3.95 | 0.13 | 3.40 | 3.83 | 3.95 | 3.75 | 125212 |
| 1719441300 | 3.82 | -0.07 | -1.80 | 3.86 | 3.9 | 3.74 | 295778 |
| 1719354900 | 3.89 | -0.2 | -4.77 | 4.07 | 4.065 | 3.87 | 188185 |
| 1719268500 | 4.085 | 0.12 | 2.90 | 3.97 | 4.115 | 3.95 | 264396 |
| 1719009300 | 3.97 | 0.02 | 0.38 | 3.99 | 4.0599999 | 3.89 | 538576 |
| 1718922900 | 3.955 | -0.14 | -3.30 | 4.04 | 4.1 | 3.94 | 344220 |
| 1718750100 | 4.09 | 0.05 | 1.24 | 4.07 | 4.25 | 3.99 | 381355 |
| 1718663700 | 4.04 | -0.02 | -0.49 | 4.15 | 4.22 | 3.9704 | 289909 |
| 1718404500 | 4.0599999 | -0.17 | -4.02 | 4.24 | 4.41 | 4.04 | 402216 |
| 1718318100 | 4.23 | 0.46 | 12.20 | 3.78 | 4.25 | 3.75 | 581025 |
| 1718231700 | 3.77 | -0.04 | -1.05 | 3.95 | 4.26 | 3.7 | 1114870 |
| 1718145300 | 3.81 | -0.04 | -1.04 | 3.8 | 3.85 | 3.71 | 235149 |
| 1718058900 | 3.85 | -0.01 | -0.26 | 3.86 | 3.975 | 3.82 | 270266 |
| 1717799700 | 3.86 | -0.05 | -1.28 | 3.87 | 4.05 | 3.765 | 289323 |
| 1717713300 | 3.91 | -0.07 | -1.76 | 3.96 | 4.09 | 3.815 | 364782 |
| 1717626900 | 3.98 | 0.17 | 4.46 | 3.87 | 4.05 | 3.76 | 389931 |
| 1717540500 | 3.81 | -0.25 | -6.16 | 4.04 | 4.15 | 3.795 | 496736 |
| 1717454100 | 4.0599999 | 0.7 | 20.83 | 3.4 | 4.08 | 3.3901 | 949597 |
| 1717194900 | 3.36 | 0.04 | 1.20 | 3.31 | 3.4 | 3.29 | 207765 |
| 1717108500 | 3.32 | 0.02 | 0.61 | 3.31 | 3.39 | 3.295 | 394154 |
| 1717022100 | 3.3 | -0.02 | -0.45 | 3.3 | 3.44 | 3.285 | 193597 |
| 1716935700 | 3.315 | -0.04 | -1.04 | 3.36 | 3.39 | 3.2799999 | 206652 |
| 1716590100 | 3.35 | 0.06 | 1.82 | 3.32 | 3.37 | 3.295 | 110574 |
| 1716503700 | 3.29 | -0.13 | -3.80 | 3.43 | 3.43 | 3.2799999 | 239796 |
| 1716417300 | 3.42 | 0.06 | 1.79 | 3.37 | 3.505 | 3.29 | 208489 |
| 1716330900 | 3.36 | 0.06 | 1.82 | 3.31 | 3.388 | 3.27 | 141641 |
| 1716244500 | 3.3 | -0.15 | -4.35 | 3.34 | 3.525 | 3.27 | 361231 |
| 1715985300 | 3.45 | 0.14 | 4.23 | 3.3 | 3.57 | 3.2799999 | 374899 |
| 1715898900 | 3.31 | -0.86 | -20.62 | 3.13 | 3.41 | 3.0001 | 1209981 |
| 1715812500 | 4.17 | -0.03 | -0.71 | 4.15 | 4.34 | 4.08 | 453257 |
| 1715726100 | 4.2 | 0.45 | 12.00 | 3.8 | 4.21 | 3.79 | 512269 |
| 1715639700 | 3.75 | 0.24 | 6.84 | 3.54 | 3.75 | 3.5 | 138294 |
| 1715380500 | 3.51 | -0.05 | -1.40 | 3.59 | 3.6 | 3.37 | 198183 |
| 1715294100 | 3.56 | 0.03 | 0.85 | 3.52 | 3.62 | 3.3157 | 146574 |
| 1715207700 | 3.53 | -0.11 | -3.02 | 3.6 | 3.695 | 3.505 | 166363 |
| 1715121300 | 3.64 | -0.03 | -0.82 | 3.7 | 3.74 | 3.6299 | 147714 |
| 1715034900 | 3.67 | -0.06 | -1.61 | 3.75 | 3.92 | 3.64 | 178152 |
| 1714775700 | 3.73 | 0.01 | 0.27 | 3.76 | 3.84 | 3.6101 | 158816 |
| 1714689300 | 3.72 | 0.32 | 9.41 | 3.43 | 3.73 | 3.38 | 281508 |
| 1714602900 | 3.4 | 0.25 | 7.94 | 3.16 | 3.475 | 3.16 | 250752 |
| 1714516500 | 3.15 | 0.02 | 0.64 | 3.1 | 3.185 | 3.07 | 172140 |
| 1714430100 | 3.13 | -0.02 | -0.63 | 3.18 | 3.31 | 3.105 | 197438 |
| 1714170900 | 3.15 | 0.09 | 2.94 | 3.07 | 3.18 | 3.07 | 172888 |
| 1714084500 | 3.06 | 0.02 | 0.66 | 3.0099999 | 3.1 | 2.965 | 265792 |
| 1713998100 | 3.04 | -0.05 | -1.62 | 3.09 | 3.12 | 3.0299999 | 245204 |
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
