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 | 0.48 | 13.3704735376 | 3.59 | 4.15 | 3.44 | 42043 | 3.73625086 | CS |
| 4 | 1.07 | 35.6666666667 | 3 | 4.15 | 2.77 | 43663 | 3.34784306 | CS |
| 12 | -1.615 | -28.4080914688 | 5.685 | 6.4485 | 2.75 | 157828 | 4.83344866 | CS |
| 26 | -2.59 | -38.8888888889 | 6.66 | 7.7085 | 2.75 | 332705 | 5.93238146 | CS |
| 52 | -78.43 | -95.0666666667 | 82.5 | 142.5 | 2.75 | 1146662 | 55.12919865 | CS |
| 156 | -78.43 | -95.0666666667 | 82.5 | 142.5 | 2.75 | 1146662 | 55.12919865 | CS |
| 260 | -78.43 | -95.0666666667 | 82.5 | 142.5 | 2.75 | 1146662 | 55.12919865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 4.07 | 0.24 | 6.13 | 3.92 | 4.15 | 3.8614 | 28044 |
| 1720823700 | 3.835 | 0.04 | 0.92 | 3.78 | 3.93 | 3.78 | 11157 |
| 1720737300 | 3.8 | 0.14 | 3.83 | 3.56 | 3.9 | 3.56 | 39549 |
| 1720650900 | 3.66 | 0.15 | 4.27 | 3.6 | 3.86 | 3.51 | 112323 |
| 1720564500 | 3.51 | 0.07 | 2.03 | 3.59 | 3.59 | 3.44 | 19442 |
| 1720478100 | 3.44 | 0.04 | 1.18 | 3.35 | 3.6 | 3.35 | 42275 |
| 1720218900 | 3.4 | 0.08 | 2.41 | 3.27 | 3.4 | 3.27 | 4026 |
| 1720040640 | 3.32 | 0.01 | 0.30 | 3.3 | 3.33 | 3.3 | 1183 |
| 1719959700 | 3.31 | -0.14 | -4.06 | 3.43 | 3.43 | 3.2799999 | 6390 |
| 1719873300 | 3.45 | 0.22 | 6.81 | 3.5 | 3.585 | 3.38 | 43840 |
| 1719614100 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1719527700 | 3.23 | 0.13 | 4.19 | 3.07 | 3.23 | 3.07 | 15659 |
| 1719441300 | 3.1 | -0.14 | -4.32 | 3.15 | 3.39 | 2.9501 | 34945 |
| 1719354900 | 3.24 | 0.25 | 8.36 | 2.92 | 3.3499 | 2.92 | 110024 |
| 1719268500 | 2.99 | 0.17 | 6.03 | 2.77 | 3.0499 | 2.77 | 15772 |
| 1719009300 | 2.82 | -0.31 | -9.90 | 3.02 | 3.1174 | 2.7799999 | 53229 |
| 1718922900 | 3.13 | 0.17 | 5.56 | 3.25 | 3.25 | 3.0099999 | 141802 |
| 1718750100 | 2.965 | -0.12 | -3.73 | 3 | 3.15 | 2.92 | 39594 |
| 1718663700 | 3.08 | -0.27 | -8.06 | 3.37 | 3.6186 | 2.84 | 523887 |
| 1718404500 | 3.35 | 0.01 | 0.30 | 3.25 | 3.6556 | 3.2071 | 120332 |
| 1718318100 | 3.34 | 0.27 | 8.65 | 3.07 | 3.4599 | 3.0099999 | 69683 |
| 1718231700 | 3.074 | -0.36 | -10.38 | 3.34 | 3.43 | 2.75 | 72184 |
| 1718145300 | 3.43 | -0.04 | -1.15 | 3.51 | 3.77 | 3.3304 | 82081 |
| 1718058900 | 3.47 | -1.73 | -33.27 | 4.16 | 4.55 | 3.35 | 285214 |
| 1717799700 | 5.2 | 0.09 | 1.76 | 5.1 | 5.255 | 5.03 | 22025 |
| 1717713300 | 5.11 | -0.06 | -1.16 | 5.0599999 | 5.3099999 | 5.0599999 | 14257 |
| 1717626900 | 5.17 | 0.05 | 0.96 | 5.16 | 5.17 | 5.03 | 6564 |
| 1717540500 | 5.121 | 0.07 | 1.32 | 5.0599999 | 5.4801 | 5.01 | 63647 |
| 1717454100 | 5.0542999 | 0.31 | 6.51 | 4.85 | 5.26 | 4.85 | 55900 |
| 1717194900 | 4.7454 | 0.26 | 5.69 | 4.36 | 5.1899 | 4.3201 | 56993 |
| 1717108500 | 4.4898999 | -0.35 | -7.24 | 4.7 | 4.7699 | 4.42 | 29873 |
| 1717022100 | 4.8400999 | 0.27 | 5.91 | 4.41 | 5.03 | 4.37 | 93145 |
| 1716935700 | 4.5699 | -0 | -0.08 | 4.2 | 4.58 | 4.15 | 99035 |
| 1716590100 | 4.5735 | -0.34 | -6.87 | 5.0025 | 5.5485 | 4.512 | 69438 |
| 1716503700 | 4.911 | 0.02 | 0.43 | 4.929 | 5.1 | 4.8735 | 39134 |
| 1716417300 | 4.89 | -0.97 | -16.52 | 5.25 | 5.3985 | 4.695 | 93351 |
| 1716330900 | 5.8575 | 0.22 | 3.86 | 5.5935 | 6 | 5.2634999 | 27642 |
| 1716244500 | 5.64 | 0.23 | 4.16 | 5.535 | 5.64 | 5.4495 | 7656 |
| 1715985300 | 5.415 | -0.11 | -1.98 | 5.49 | 5.64 | 5.3999999 | 5446 |
| 1715898900 | 5.5245 | 0.1 | 1.91 | 5.475 | 5.5379999 | 5.25 | 31493 |
| 1715812500 | 5.421 | -0.05 | -0.88 | 5.505 | 5.697 | 5.34 | 15040 |
| 1715726100 | 5.4689999 | -0.1 | -1.73 | 5.5875 | 5.85 | 5.415 | 8841 |
| 1715639700 | 5.5649999 | -0.08 | -1.36 | 5.655 | 5.8229999 | 5.3999999 | 20707 |
| 1715380500 | 5.6415 | -0.51 | -8.29 | 6.165 | 6.2985 | 5.445 | 23638 |
| 1715294100 | 6.1515 | 0.01 | 0.15 | 5.9625 | 6.4485 | 5.895 | 14723 |
| 1715207700 | 6.1425 | 0.59 | 10.62 | 5.415 | 6.1484999 | 5.415 | 13175 |
| 1715121300 | 5.553 | 0.03 | 0.60 | 5.625 | 5.76 | 5.505 | 6292 |
| 1715034900 | 5.5199999 | -0.14 | -2.54 | 5.8004999 | 5.8004999 | 5.415 | 14057 |
| 1714775700 | 5.664 | 0 | 0.03 | 5.7 | 5.8305 | 5.661 | 3066 |
| 1714689300 | 5.6625 | 0.04 | 0.67 | 5.8305 | 5.8305 | 5.55 | 5750 |
| 1714602900 | 5.625 | 0.18 | 3.28 | 5.4509999 | 5.625 | 5.4464999 | 2692 |
| 1714516500 | 5.4464999 | 0.02 | 0.30 | 5.5515 | 5.67 | 5.445 | 2589 |
| 1714430100 | 5.43 | -0.11 | -1.92 | 5.55 | 5.7 | 5.41515 | 3056 |
| 1714170900 | 5.5365 | 0.12 | 2.22 | 5.376 | 5.5485 | 5.376 | 4196 |
| 1714084500 | 5.4164999 | -0.16 | -2.93 | 5.655 | 5.699985 | 5.4164999 | 3169 |
| 1713998100 | 5.58 | -0.11 | -1.85 | 5.598 | 5.7 | 5.445 | 4741 |
| 1713911700 | 5.685 | 0.13 | 2.32 | 5.685 | 5.85 | 5.5649999 | 29179 |
| 1713825300 | 5.556 | -0.1 | -1.75 | 5.655 | 5.7 | 5.472 | 7226 |
| 1713566100 | 5.655 | -0.01 | -0.21 | 5.598 | 5.85 | 5.475 | 2631 |
| 1713479700 | 5.667 | 0.15 | 2.66 | 5.595 | 5.7 | 5.4164999 | 2398 |
| 1713393300 | 5.5199999 | 0 | 0.05 | 5.6175 | 5.85 | 5.415 | 6213 |
| 1713306900 | 5.516985 | 0.1 | 1.86 | 5.418 | 5.8365 | 5.3249999 | 12077 |
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
