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 | -0.5 | -10.8932461874 | 4.59 | 4.63 | 3.54 | 783307 | 4.05573488 | CS |
| 4 | -1.28 | -23.8361266294 | 5.37 | 5.49 | 3.54 | 452475 | 4.56662327 | CS |
| 12 | -1.99 | -32.7302631579 | 6.08 | 6.616 | 3.54 | 383518 | 5.2564618 | CS |
| 26 | -2.25 | -35.4889589905 | 6.34 | 7.35 | 3.54 | 316293 | 5.90613369 | CS |
| 52 | -1.81 | -30.6779661017 | 5.9 | 8.15 | 3.54 | 406589 | 6.41203018 | CS |
| 156 | -1.75 | -29.9657534247 | 5.84 | 10.38 | 3.54 | 541912 | 6.92423811 | CS |
| 260 | 2.77 | 209.848484848 | 1.32 | 10.38 | 0.4925 | 751699 | 4.43127085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 3.96 | 0.17 | 4.49 | 3.84 | 4.1449999 | 3.784 | 1123729 |
| 1741390800 | 3.79 | -0.02 | -0.52 | 3.85 | 3.94 | 3.74 | 647696 |
| 1741304400 | 3.81 | -0.63 | -14.19 | 3.8 | 4.07 | 3.54 | 945737 |
| 1741218000 | 4.44 | -0.11 | -2.42 | 4.5 | 4.509 | 4.3099999 | 664880 |
| 1741131600 | 4.55 | -0.12 | -2.57 | 4.59 | 4.63 | 4.46 | 524408 |
| 1741045200 | 4.67 | -0.18 | -3.71 | 4.93 | 4.9438 | 4.62 | 522996 |
| 1740786000 | 4.85 | -0.01 | -0.21 | 4.87 | 4.92 | 4.749 | 407024 |
| 1740699600 | 4.86 | 0 | 0.00 | 4.86 | 4.88 | 4.73 | 350445 |
| 1740613200 | 4.86 | 0.03 | 0.62 | 4.87 | 4.92 | 4.78 | 454183 |
| 1740526800 | 4.83 | -0.19 | -3.78 | 5.0599999 | 5.0599999 | 4.7699999 | 600155 |
| 1740440400 | 5.0199999 | -0.03 | -0.59 | 5.11 | 5.1258 | 5 | 345225 |
| 1740181200 | 5.05 | -0.19 | -3.63 | 5.25 | 5.26 | 5.005 | 331451 |
| 1740094800 | 5.24 | -0.07 | -1.32 | 5.29 | 5.3099999 | 5.1809 | 266756 |
| 1740008400 | 5.3099999 | 0.09 | 1.72 | 5.22 | 5.315 | 5.22 | 201230 |
| 1739922000 | 5.22 | -0.09 | -1.69 | 5.3 | 5.375 | 5.21 | 249798 |
| 1739576400 | 5.3099999 | 0.13 | 2.51 | 5.19 | 5.33 | 5.19 | 179769 |
| 1739490000 | 5.18 | 0.05 | 0.97 | 5.1 | 5.2 | 5.07 | 351900 |
| 1739403600 | 5.13 | -0.21 | -3.93 | 5.29 | 5.3099999 | 5.12 | 217844 |
| 1739317200 | 5.34 | 0 | 0.00 | 5.37 | 5.49 | 5.33 | 201720 |
| 1739230800 | 5.34 | 0.14 | 2.69 | 5.28 | 5.37 | 5.24 | 190562 |
| 1738971600 | 5.2 | -0.09 | -1.70 | 5.3 | 5.325 | 5.1849999 | 371171 |
| 1738885200 | 5.29 | -0.14 | -2.58 | 5.45 | 5.472 | 5.23 | 206022 |
| 1738798800 | 5.43 | 0.01 | 0.18 | 5.43 | 5.455 | 5.3099999 | 191066 |
| 1738712400 | 5.42 | 0.2 | 3.83 | 5.19 | 5.44 | 5.16 | 207396 |
| 1738626000 | 5.22 | -0.12 | -2.25 | 5.35 | 5.39 | 5.21 | 403660 |
| 1738366800 | 5.34 | -0.07 | -1.29 | 5.4 | 5.48 | 5.28 | 403530 |
| 1738280400 | 5.41 | -0.09 | -1.64 | 5.53 | 5.53 | 5.375 | 297263 |
| 1738194000 | 5.5 | 0.1 | 1.85 | 5.4 | 5.53 | 5.25 | 592727 |
| 1738107600 | 5.4 | 0.04 | 0.75 | 5.38 | 5.4349999 | 5.21 | 644821 |
| 1738021200 | 5.36 | -0.13 | -2.37 | 5.5 | 5.5599999 | 5.35 | 365958 |
| 1737762000 | 5.49 | -0.28 | -4.85 | 5.73 | 5.73 | 5.485 | 498126 |
| 1737675600 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1737589200 | 5.7699999 | -0.03 | -0.52 | 5.74 | 5.83 | 5.72 | 323345 |
| 1737502800 | 5.8 | -0.06 | -1.02 | 5.825 | 5.85 | 5.66 | 260135 |
| 1737157200 | 5.86 | 0.01 | 0.17 | 5.88 | 5.91 | 5.7387 | 315378 |
| 1737070800 | 5.85 | -0.12 | -2.01 | 5.97 | 5.97 | 5.79 | 444942 |
| 1736984400 | 5.97 | -0.51 | -7.87 | 6.25 | 6.35 | 5.815 | 1159462 |
| 1736898000 | 6.48 | -0.05 | -0.77 | 6.48 | 6.55 | 6.39 | 220678 |
| 1736811600 | 6.53 | 0.22 | 3.49 | 6.34 | 6.616 | 6.34 | 250846 |
| 1736552400 | 6.3099999 | 0.06 | 0.96 | 6.364 | 6.4605 | 6.28 | 214258 |
| 1736379600 | 6.25 | -0.01 | -0.16 | 6.25 | 6.29 | 6.16 | 173742 |
| 1736293200 | 6.26 | 0.12 | 1.95 | 6.22 | 6.3201 | 6.16 | 236536 |
| 1736206800 | 6.14 | -0.02 | -0.32 | 6.22 | 6.3099999 | 6.11 | 282382 |
| 1735947600 | 6.16 | 0.06 | 0.98 | 6.15 | 6.24 | 6.1 | 223371 |
| 1735861200 | 6.1 | 0.1 | 1.67 | 6.07 | 6.2 | 6.04 | 367762 |
| 1735688400 | 6 | 0.09 | 1.52 | 5.95 | 6.0599999 | 5.92 | 301975 |
| 1735602000 | 5.91 | 0.19 | 3.32 | 5.765 | 5.9695 | 5.72 | 349976 |
| 1735342800 | 5.72 | 0.01 | 0.18 | 5.72 | 5.7699999 | 5.62 | 389687 |
| 1735256400 | 5.71 | -0.07 | -1.21 | 5.8 | 5.8 | 5.66 | 283551 |
| 1735077840 | 5.78 | 0.07 | 1.23 | 5.78 | 5.815 | 5.665 | 196767 |
| 1734997200 | 5.71 | 0 | 0.00 | 5.71 | 5.84 | 5.65 | 305146 |
| 1734738000 | 5.71 | -0.08 | -1.38 | 5.79 | 5.87 | 5.7 | 433316 |
| 1734651600 | 5.79 | -0.07 | -1.19 | 5.97 | 5.99 | 5.76 | 288774 |
| 1734565200 | 5.86 | -0.26 | -4.25 | 6.16 | 6.18 | 5.84 | 327814 |
| 1734478800 | 6.12 | 0 | 0.00 | 6.081 | 6.12 | 5.955 | 258274 |
| 1734392400 | 6.12 | -0.15 | -2.39 | 6.2032999 | 6.24 | 6.115 | 243379 |
| 1734133200 | 6.2699999 | -0.03 | -0.48 | 6.259 | 6.29 | 6.2 | 173810 |
| 1734046800 | 6.3 | -0.08 | -1.25 | 6.36 | 6.42 | 6.28 | 161219 |
| 1733960400 | 6.38 | 0.08 | 1.27 | 6.3 | 6.3893 | 6.26 | 169737 |
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
