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 | 0.2442 | 5.22912205567 | 4.67 | 5.09 | 4.6 | 1746247 | 4.77637146 | CS |
| 4 | 0.4042 | 8.9623059867 | 4.51 | 5.09 | 4.28 | 1601981 | 4.62928624 | CS |
| 12 | 0.1142 | 2.37916666667 | 4.8 | 5.09 | 4.28 | 1345369 | 4.61073488 | CS |
| 26 | -0.1958 | -3.83170254403 | 5.11 | 5.19 | 3.85 | 1763772 | 4.46616286 | CS |
| 52 | 0.2242 | 4.78038379531 | 4.69 | 5.67 | 3.62 | 1935306 | 4.61184782 | CS |
| 156 | -9.1058 | -64.9486447932 | 14.02 | 14.88 | 3.42 | 2039906 | 7.2817368 | CS |
| 260 | -9.6858 | -66.3410958904 | 14.6 | 16.25 | 3.42 | 2028394 | 9.28185999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.07 | 0.18 | 3.68 | 4.97 | 5.09 | 4.945 | 1543749 |
| 1721947200 | 4.89 | 0.21 | 4.49 | 4.72 | 4.99 | 4.7 | 1904861 |
| 1721860800 | 4.68 | -0.18 | -3.70 | 4.75 | 4.92 | 4.66 | 1820888 |
| 1721774400 | 4.86 | 0.09 | 1.89 | 4.7699999 | 4.88 | 4.725 | 2085034 |
| 1721688000 | 4.7699999 | 0.15 | 3.25 | 4.63 | 4.7699999 | 4.6 | 991849 |
| 1721428800 | 4.62 | -0.08 | -1.70 | 4.66 | 4.68 | 4.6 | 1340620 |
| 1721342400 | 4.7 | -0.07 | -1.47 | 4.76 | 4.8379 | 4.65 | 2595370 |
| 1721256000 | 4.7699999 | 0.02 | 0.42 | 4.7 | 4.89 | 4.7 | 1997678 |
| 1721169600 | 4.75 | 0.05 | 1.06 | 4.74 | 4.79 | 4.72 | 1821067 |
| 1721083200 | 4.7 | 0.07 | 1.51 | 4.69 | 4.76 | 4.66 | 1394809 |
| 1720824000 | 4.63 | 0.06 | 1.31 | 4.62 | 4.71 | 4.59 | 2356792 |
| 1720737600 | 4.57 | 0.27 | 6.28 | 4.44 | 4.6 | 4.44 | 1604333 |
| 1720651200 | 4.3 | -0.01 | -0.23 | 4.35 | 4.35 | 4.28 | 791197 |
| 1720564800 | 4.3099999 | -0.05 | -1.15 | 4.34 | 4.37 | 4.3099999 | 716464 |
| 1720478400 | 4.36 | 0.05 | 1.16 | 4.35 | 4.37 | 4.3099999 | 1130777 |
| 1720219200 | 4.3099999 | -0.1 | -2.27 | 4.38 | 4.42 | 4.3099999 | 1201309 |
| 1720040640 | 4.41 | -0.1 | -2.22 | 4.36 | 4.48 | 4.36 | 844001 |
| 1719960000 | 4.51 | 0.12 | 2.73 | 4.45 | 4.51 | 4.39 | 1770415 |
| 1719873600 | 4.39 | -0.09 | -2.01 | 4.51 | 4.5199999 | 4.355 | 1670736 |
| 1719614400 | 4.48 | 0.07 | 1.59 | 4.47 | 4.49 | 4.42 | 2335255 |
| 1719528000 | 4.41 | -0.02 | -0.45 | 4.44 | 4.44 | 4.34 | 1153373 |
| 1719441600 | 4.43 | 0 | 0.00 | 4.47 | 4.48 | 4.32 | 2054017 |
| 1719355200 | 4.43 | -0.11 | -2.42 | 4.53 | 4.535 | 4.42 | 1555486 |
| 1719268800 | 4.54 | 0 | 0.00 | 4.58 | 4.65 | 4.49 | 1483735 |
| 1719009600 | 4.54 | -0.06 | -1.30 | 4.6 | 4.64 | 4.54 | 5309875 |
| 1718923200 | 4.6 | 0 | 0.00 | 4.6 | 4.635 | 4.565 | 975282 |
| 1718750400 | 4.6 | 0.08 | 1.77 | 4.5199999 | 4.64 | 4.505 | 975558 |
| 1718664000 | 4.5199999 | -0.06 | -1.31 | 4.53 | 4.5599999 | 4.49 | 927236 |
| 1718404800 | 4.58 | -0.01 | -0.22 | 4.5199999 | 4.59 | 4.51 | 726404 |
| 1718318400 | 4.59 | 0.05 | 1.10 | 4.5599999 | 4.61 | 4.5199999 | 730455 |
| 1718232000 | 4.54 | 0.12 | 2.71 | 4.61 | 4.78 | 4.515 | 1647322 |
| 1718145600 | 4.42 | -0.1 | -2.21 | 4.48 | 4.5 | 4.41 | 1411667 |
| 1718059200 | 4.5199999 | -0.02 | -0.44 | 4.51 | 4.53 | 4.46 | 1145216 |
| 1717800000 | 4.54 | -0.05 | -1.09 | 4.5199999 | 4.555 | 4.49 | 838014 |
| 1717713600 | 4.59 | -0.03 | -0.65 | 4.59 | 4.655 | 4.58 | 746646 |
| 1717627200 | 4.62 | -0.02 | -0.43 | 4.65 | 4.665 | 4.575 | 755238 |
| 1717540800 | 4.64 | 0.03 | 0.65 | 4.57 | 4.7 | 4.5599999 | 1132487 |
| 1717454400 | 4.61 | 0 | 0.00 | 4.68 | 4.69 | 4.5719 | 1049916 |
| 1717195200 | 4.61 | 0.06 | 1.32 | 4.57 | 4.69 | 4.55 | 3248329 |
| 1717108800 | 4.55 | 0.07 | 1.56 | 4.55 | 4.59 | 4.49 | 1640011 |
| 1717022400 | 4.48 | -0.08 | -1.75 | 4.5199999 | 4.5199999 | 4.41 | 1583741 |
| 1716936000 | 4.5599999 | -0.06 | -1.30 | 4.8 | 4.8 | 4.555 | 1263563 |
| 1716590400 | 4.62 | 0.03 | 0.65 | 4.65 | 4.71 | 4.6 | 1161342 |
| 1716504000 | 4.59 | -0.09 | -1.92 | 4.68 | 4.71 | 4.55 | 924541 |
| 1716417600 | 4.68 | -0.09 | -1.89 | 4.76 | 4.78 | 4.675 | 735262 |
| 1716331200 | 4.7699999 | 0.02 | 0.42 | 4.73 | 4.8099999 | 4.73 | 668646 |
| 1716244800 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.84 | 4.75 | 698996 |
| 1715985600 | 4.8099999 | -0.08 | -1.64 | 4.91 | 4.91 | 4.79 | 820691 |
| 1715899200 | 4.89 | -0.06 | -1.21 | 4.95 | 5 | 4.85 | 655856 |
| 1715812800 | 4.95 | 0.06 | 1.23 | 4.99 | 5.05 | 4.925 | 1281438 |
| 1715726400 | 4.89 | 0.06 | 1.24 | 4.89 | 4.96 | 4.855 | 665315 |
| 1715640000 | 4.83 | 0.12 | 2.55 | 4.76 | 4.87 | 4.76 | 1014253 |
| 1715380800 | 4.71 | -0.04 | -0.84 | 4.79 | 4.79 | 4.65 | 657577 |
| 1715294400 | 4.75 | 0.11 | 2.37 | 4.66 | 4.765 | 4.64 | 811722 |
| 1715208000 | 4.64 | -0.01 | -0.22 | 4.65 | 4.655 | 4.555 | 778480 |
| 1715121600 | 4.65 | -0.08 | -1.69 | 4.7699999 | 4.8 | 4.65 | 736918 |
| 1715035200 | 4.73 | 0.04 | 0.85 | 4.75 | 4.83 | 4.72 | 731849 |
| 1714776000 | 4.69 | -0.01 | -0.21 | 4.8 | 4.91 | 4.66 | 1606397 |
| 1714689600 | 4.7 | 0.13 | 2.84 | 4.66 | 4.74 | 4.54 | 1574235 |
| 1714603200 | 4.57 | 0.03 | 0.66 | 4.58 | 4.69 | 4.53 | 1785613 |
| 1714516800 | 4.54 | -0.08 | -1.73 | 4.55 | 4.648 | 4.5199999 | 1252648 |
| 1714430400 | 4.62 | 0.15 | 3.36 | 4.53 | 4.64 | 4.53 | 1517966 |
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
