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 | -0.12 | -2.37623762376 | 5.05 | 5.2 | 4.65 | 83392 | 4.83554644 | CS |
| 4 | 0.17 | 3.57142857143 | 4.76 | 6.8 | 4.56 | 158554 | 5.62488095 | CS |
| 12 | 1.99 | 67.6870748299 | 2.94 | 6.8 | 2.6 | 332404 | 4.43967324 | CS |
| 26 | -0.22 | -4.27184466019 | 5.15 | 6.95 | 2.6 | 283498 | 4.67066858 | CS |
| 52 | -12.07 | -71 | 17 | 70 | 2.6 | 29685656 | 31.3477418 | CS |
| 156 | -5645.07 | -99.9127433628 | 5650 | 6150 | 2.6 | 17434048 | 330.71617797 | CS |
| 260 | -7745.07 | -99.9363870968 | 7750 | 18950 | 2.6 | 13148297 | 1738.17214047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 4.93 | 0.09 | 1.86 | 4.78 | 5.1 | 4.78 | 59020 |
| 1720564500 | 4.84 | -0.04 | -0.82 | 4.83 | 5 | 4.71 | 51676 |
| 1720478100 | 4.88 | 0.14 | 2.95 | 4.79 | 5.2 | 4.723 | 110641 |
| 1720218900 | 4.74 | -0.31 | -6.14 | 5.05 | 5.1926 | 4.65 | 112230 |
| 1720040640 | 5.05 | -0.03 | -0.59 | 5.09 | 5.4 | 5.05 | 42237 |
| 1719959700 | 5.08 | -0.3 | -5.58 | 5.37 | 5.5199999 | 5.0599999 | 93695 |
| 1719873300 | 5.38 | -0.05 | -0.92 | 5.44 | 5.5199 | 5.29 | 42557 |
| 1719614100 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1719527700 | 5.43 | 0.07 | 1.31 | 5.38 | 5.65 | 5.0500999 | 83158 |
| 1719441300 | 5.36 | -0.59 | -9.92 | 6.0199999 | 6.37 | 5.25 | 146269 |
| 1719354900 | 5.95 | -0.6 | -9.16 | 6.49 | 6.7299 | 5.95 | 191050 |
| 1719268500 | 6.55 | 0.62 | 10.46 | 5.95 | 6.8 | 5.94 | 316089 |
| 1719009300 | 5.93 | 0.17 | 2.95 | 5.74 | 6.07 | 5.5167 | 720690 |
| 1718922900 | 5.76 | 0.45 | 8.47 | 5.48 | 6.37 | 5.3099999 | 405028 |
| 1718750100 | 5.3099999 | 0.18 | 3.51 | 5.3099999 | 5.5 | 5.0599999 | 90822 |
| 1718663700 | 5.13 | 0.02 | 0.39 | 5.11 | 5.39 | 4.9801 | 103083 |
| 1718404500 | 5.11 | 0.31 | 6.46 | 4.68 | 5.4349999 | 4.68 | 128763 |
| 1718318100 | 4.8 | 0.01 | 0.21 | 4.76 | 4.94 | 4.5599999 | 63944 |
| 1718231700 | 4.79 | 0.1 | 2.13 | 4.8 | 4.93 | 4.51 | 74340 |
| 1718145300 | 4.69 | 0.27 | 6.11 | 4.36 | 4.78 | 4.3587 | 132141 |
| 1718058900 | 4.42 | 0.13 | 3.03 | 4.33 | 4.63 | 4.2101 | 91516 |
| 1717799700 | 4.29 | -0.23 | -5.09 | 4.48 | 4.66 | 4.25 | 129043 |
| 1717713300 | 4.5199999 | -0.12 | -2.59 | 4.63 | 4.83 | 4.35 | 434297 |
| 1717626900 | 4.64 | 0.1 | 2.20 | 4.55 | 4.69 | 4.3099999 | 172769 |
| 1717540500 | 4.54 | -0.24 | -5.02 | 4.7699999 | 4.9583 | 4.4 | 91636 |
| 1717454100 | 4.78 | -0.36 | -7.00 | 5.13 | 5.23 | 4.75 | 95683 |
| 1717194900 | 5.14 | 0.08 | 1.58 | 5.01 | 5.4122 | 5.01 | 84583 |
| 1717108500 | 5.0599999 | -0.03 | -0.59 | 5.09 | 5.2699999 | 5 | 54193 |
| 1717022100 | 5.09 | 0.03 | 0.59 | 5.01 | 5.22 | 5 | 73425 |
| 1716935700 | 5.0599999 | 0.11 | 2.22 | 4.99 | 5.4 | 4.96 | 139518 |
| 1716590100 | 4.95 | -0.21 | -4.07 | 4.98 | 5.0199999 | 4.59 | 150235 |
| 1716503700 | 5.16 | -0.47 | -8.35 | 5.55 | 5.68 | 5.16 | 144101 |
| 1716417300 | 5.63 | 0.18 | 3.30 | 5.36 | 5.7398999 | 5.232 | 97330 |
| 1716330900 | 5.45 | -0.61 | -10.07 | 5.89 | 6 | 5.3433 | 212260 |
| 1716244500 | 6.0599999 | 0.39 | 6.88 | 5.53 | 6.22 | 5.53 | 304355 |
| 1715985300 | 5.67 | 0.03 | 0.53 | 5.65 | 5.78 | 5.38 | 180327 |
| 1715898900 | 5.64 | -0.33 | -5.53 | 5.97 | 6.45 | 5.15 | 659916 |
| 1715812500 | 5.97 | 1.81 | 43.51 | 4.61 | 6.5556 | 4.61 | 3134825 |
| 1715726100 | 4.16 | -0.23 | -5.24 | 4.3 | 4.44 | 4.065 | 358194 |
| 1715639700 | 4.39 | 0.7 | 18.81 | 3.73 | 4.74 | 3.6296 | 625273 |
| 1715380500 | 3.695 | 0.51 | 15.83 | 3.19 | 4.15 | 3.052 | 1067932 |
| 1715294100 | 3.19 | 0.14 | 4.59 | 3.23 | 3.9189 | 3.0299999 | 670961 |
| 1715207700 | 3.05 | -0.19 | -5.86 | 3.31 | 3.45 | 3.0301 | 456799 |
| 1715121300 | 3.24 | -0.39 | -10.74 | 3.83 | 4.18 | 3.22 | 883091 |
| 1715034900 | 3.63 | -0.09 | -2.42 | 3.41 | 3.7875 | 3.3 | 890876 |
| 1714775700 | 3.72 | 0.07 | 1.92 | 3.7 | 3.85 | 3.6 | 198868 |
| 1714689300 | 3.65 | 0.65 | 21.67 | 3.09 | 3.75 | 3.09 | 259052 |
| 1714602900 | 3 | -0.36 | -10.58 | 3.29 | 3.7 | 2.9615999 | 507055 |
| 1714516500 | 3.355 | 0.42 | 14.12 | 2.88 | 3.54 | 2.88 | 515251 |
| 1714430100 | 2.94 | 0.1 | 3.52 | 2.84 | 2.98 | 2.82 | 95439 |
| 1714170900 | 2.84 | 0.1 | 3.65 | 2.7599999 | 2.9352999 | 2.7001 | 139691 |
| 1714084500 | 2.74 | -0.02 | -0.72 | 2.68 | 2.88 | 2.6 | 412212 |
| 1713998100 | 2.7599999 | 0.04 | 1.47 | 2.74 | 2.7799999 | 2.6 | 329458 |
| 1713911700 | 2.72 | -0.44 | -13.92 | 2.62 | 2.96 | 2.6 | 357659 |
| 1713825300 | 3.16 | 0.2 | 6.76 | 3 | 3.4 | 2.7799999 | 1346327 |
| 1713566100 | 2.96 | -0.03 | -1.00 | 3.0099999 | 3.07 | 2.92 | 434027 |
| 1713479700 | 2.99 | 0.05 | 1.70 | 2.94 | 2.9996999 | 2.88 | 106826 |
| 1713393300 | 2.94 | -0.09 | -2.97 | 3.07 | 3.0787 | 2.88 | 62895 |
| 1713306900 | 3.0299999 | 0.06 | 2.02 | 2.95 | 3.19 | 2.8 | 84512 |
| 1713220500 | 2.97 | -0.17 | -5.41 | 3.12 | 3.24 | 2.79 | 188839 |
| 1712961300 | 3.14 | -0.01 | -0.32 | 3.15 | 3.27 | 3.08 | 154087 |
| 1712874900 | 3.15 | 0.08 | 2.61 | 3.07 | 3.29 | 3 | 161918 |
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
