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 | 0.33 | 6.93277310924 | 4.76 | 5.15 | 4.53 | 10970 | 4.87311645 | CS |
| 4 | 0.25 | 5.1652892562 | 4.84 | 5.43 | 4.53 | 29064 | 4.96334276 | CS |
| 12 | 1.11 | 27.8894472362 | 3.98 | 5.43 | 3.5 | 39285 | 4.33838211 | CS |
| 26 | -0.79 | -13.4353741497 | 5.88 | 6.04 | 3.5 | 42172 | 4.73445225 | CS |
| 52 | -3.88 | -43.2552954292 | 8.97 | 10.42 | 3.5 | 39251 | 6.45949593 | CS |
| 156 | -8.71 | -63.115942029 | 13.8 | 16.24 | 3.32 | 47031 | 6.56819796 | CS |
| 260 | -8.71 | -63.115942029 | 13.8 | 16.24 | 3.32 | 47031 | 6.56819796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 4.9 | 0.04 | 0.82 | 5.15 | 5.15 | 4.9 | 11326 |
| 1737502500 | 4.86 | -0.07 | -1.42 | 4.95 | 5.0106 | 4.78 | 13691 |
| 1737156900 | 4.93 | 0.1 | 2.07 | 4.85 | 4.9699 | 4.6455 | 6884 |
| 1737070500 | 4.83 | 0.03 | 0.63 | 4.76 | 4.89 | 4.53 | 11979 |
| 1736984100 | 4.8 | 0.11 | 2.35 | 4.92 | 4.92 | 4.62 | 5192 |
| 1736897700 | 4.69 | -0.21 | -4.29 | 5 | 5 | 4.61 | 11146 |
| 1736811300 | 4.9 | -0.26 | -5.04 | 5.16 | 5.16 | 4.83 | 26355 |
| 1736552100 | 5.16 | 0.38 | 7.95 | 4.87 | 5.3204 | 4.87 | 41905 |
| 1736379300 | 4.78 | -0.37 | -7.18 | 5.19 | 5.2 | 4.72 | 27585 |
| 1736292900 | 5.15 | 0.11 | 2.18 | 5 | 5.18 | 4.89 | 36811 |
| 1736206500 | 5.04 | 0.02 | 0.40 | 5.01 | 5.1399 | 4.99 | 12382 |
| 1735947300 | 5.0199999 | 0.04 | 0.80 | 5 | 5.14 | 5 | 21981 |
| 1735860900 | 4.98 | -0.03 | -0.60 | 5.12 | 5.1802 | 4.96 | 14971 |
| 1735688100 | 5.01 | 0.05 | 1.01 | 4.94 | 5.1 | 4.94 | 23684 |
| 1735601700 | 4.96 | 0.12 | 2.48 | 4.91 | 5.04 | 4.85 | 53146 |
| 1735342500 | 4.84 | -0.15 | -3.01 | 4.9 | 5.1 | 4.7699999 | 57126 |
| 1735256100 | 4.99 | 0.24 | 5.05 | 4.84 | 5.43 | 4.8 | 117927 |
| 1735077840 | 4.75 | 0.62 | 15.01 | 4.13 | 4.75 | 4.13 | 23517 |
| 1734996900 | 4.13 | 0.08 | 1.98 | 4.0599999 | 4.13 | 4.0199999 | 22420 |
| 1734737700 | 4.05 | 0.45 | 12.50 | 3.75 | 4.1 | 3.68 | 88346 |
| 1734651300 | 3.6 | -0.16 | -4.26 | 3.85 | 3.95 | 3.6 | 40022 |
| 1734564900 | 3.76 | -0.05 | -1.31 | 3.84 | 3.96 | 3.75 | 18383 |
| 1734478500 | 3.81 | -0.07 | -1.80 | 4.03 | 4.03 | 3.7601 | 16137 |
| 1734392100 | 3.88 | -0.03 | -0.77 | 4 | 4.17 | 3.84 | 30930 |
| 1734132900 | 3.91 | -0.06 | -1.51 | 3.95 | 4 | 3.87 | 19841 |
| 1734046500 | 3.97 | 0.15 | 3.79 | 3.81 | 4.04 | 3.75 | 34458 |
| 1733960100 | 3.825 | -0.03 | -0.65 | 3.9 | 3.94 | 3.7407 | 38438 |
| 1733873700 | 3.85 | -0.33 | -7.89 | 3.94 | 4.1697 | 3.5 | 54073 |
| 1733787300 | 4.18 | -0.55 | -11.63 | 4.64 | 4.64 | 3.99 | 62092 |
| 1733528100 | 4.73 | 0.58 | 13.98 | 4.17 | 4.8 | 4.1 | 54957 |
| 1733441700 | 4.15 | 0.03 | 0.73 | 4 | 4.25 | 3.93 | 23854 |
| 1733355300 | 4.12 | -0.08 | -1.90 | 4.21 | 4.21 | 3.78 | 85261 |
| 1733268900 | 4.2 | -0.04 | -0.94 | 4.29 | 4.29 | 4.04 | 26126 |
| 1733182500 | 4.24 | -0.38 | -8.23 | 4.58 | 4.58 | 4.1373 | 94855 |
| 1732917840 | 4.62 | 0.37 | 8.71 | 4.26 | 4.62 | 4.26 | 12179 |
| 1732750500 | 4.25 | -0.07 | -1.62 | 4.36 | 4.36 | 4.125 | 234458 |
| 1732664100 | 4.32 | 0.25 | 6.14 | 4.1 | 4.32 | 4.1 | 46493 |
| 1732577700 | 4.07 | -0.46 | -10.15 | 4.65 | 4.65 | 4.0599999 | 68388 |
| 1732318500 | 4.53 | 0.1 | 2.26 | 4.43 | 4.65 | 4.33 | 38153 |
| 1732232100 | 4.43 | 0.36 | 8.85 | 4.19 | 4.5 | 4.19 | 26112 |
| 1732145700 | 4.07 | -0.05 | -1.21 | 4.2 | 4.298 | 3.9 | 14199 |
| 1732059300 | 4.12 | 0.45 | 12.26 | 4 | 4.16 | 3.61 | 78066 |
| 1731972900 | 3.67 | -0.26 | -6.62 | 4.05 | 4.0917 | 3.61 | 43705 |
| 1731713700 | 3.93 | -0.08 | -2.00 | 3.82 | 4.2 | 3.82 | 27024 |
| 1731627300 | 4.01 | -0.49 | -10.89 | 4.6 | 4.655 | 3.74 | 67259 |
| 1731540900 | 4.5 | 0.04 | 0.90 | 4.4 | 4.5 | 4.29 | 15074 |
| 1731454500 | 4.46 | -0.02 | -0.45 | 4.5 | 4.65 | 4.3099999 | 67345 |
| 1731368100 | 4.48 | 0.25 | 5.91 | 4.3099999 | 4.55 | 4.3 | 30420 |
| 1731108900 | 4.23 | 0.05 | 1.20 | 4.3 | 4.3339 | 4.155 | 30860 |
| 1731022500 | 4.18 | 0.02 | 0.48 | 4.17 | 4.2 | 3.87 | 15310 |
| 1730936100 | 4.16 | 0.16 | 4.00 | 4.07 | 4.16 | 3.81 | 13682 |
| 1730849700 | 4 | 0.02 | 0.50 | 4.16 | 4.16 | 4 | 19921 |
| 1730763300 | 3.98 | -0.03 | -0.75 | 4.07 | 4.07 | 3.775839 | 21316 |
| 1730500500 | 4.01 | 0.04 | 1.01 | 3.97 | 4.08 | 3.8265 | 4946 |
| 1730414100 | 3.97 | -0.01 | -0.25 | 3.98 | 4.05 | 3.835 | 59075 |
| 1730327700 | 3.98 | -0.02 | -0.50 | 3.98 | 4 | 3.85 | 31807 |
| 1730241300 | 4 | 0.01 | 0.25 | 3.93 | 4 | 3.8654 | 20090 |
| 1730154900 | 3.99 | -0.08 | -1.97 | 4.05 | 4.1877 | 3.89 | 32163 |
| 1729895700 | 4.07 | -0.04 | -0.97 | 4.22 | 4.2204 | 4.035 | 8510 |
| 1729809300 | 4.11 | 0.08 | 1.99 | 4.0599999 | 4.19 | 3.97 | 18695 |
| 1729722900 | 4.03 | -0.09 | -2.18 | 4.195 | 4.2 | 4 | 3223 |
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
