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 | 0.435 | 9.21610169492 | 4.72 | 5.2 | 4.57 | 5287748 | 4.68176792 | CS |
| 4 | 0.245 | 4.98981670061 | 4.91 | 5.2 | 4.37 | 7800046 | 4.76149931 | CS |
| 12 | 0.435 | 9.21610169492 | 4.72 | 5.2 | 3.86 | 6218290 | 4.65846154 | CS |
| 26 | 0.555 | 12.0652173913 | 4.6 | 6.36 | 3.86 | 6568591 | 4.95438093 | CS |
| 52 | 2.075 | 67.3701298701 | 3.08 | 6.36 | 2.63 | 5947157 | 4.33003851 | CS |
| 156 | 0.555 | 12.0652173913 | 4.6 | 6.36 | 2.05 | 4945462 | 3.79379801 | CS |
| 260 | 2.005 | 63.6507936508 | 3.15 | 9.85 | 1.45 | 4422236 | 4.34940036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204800 | 4.66 | 0.02 | 0.43 | 4.67 | 4.7 | 4.57 | 5124847 |
| 1729118400 | 4.64 | -0.03 | -0.64 | 4.75 | 4.8282999 | 4.62 | 7141390 |
| 1729032000 | 4.67 | -0.02 | -0.43 | 4.67 | 4.736 | 4.5813 | 4697039 |
| 1728945600 | 4.69 | -0.06 | -1.26 | 4.74 | 4.7699999 | 4.605 | 3023635 |
| 1728686400 | 4.75 | 0.05 | 1.06 | 4.72 | 4.89 | 4.72 | 6451831 |
| 1728600000 | 4.7 | 0.2 | 4.44 | 4.5599999 | 4.72 | 4.4628 | 9059145 |
| 1728513600 | 4.5 | 0 | 0.00 | 4.46 | 4.5 | 4.4 | 6116250 |
| 1728427200 | 4.5 | 0.05 | 1.12 | 4.43 | 4.5099 | 4.3701 | 5209477 |
| 1728340800 | 4.45 | -0.43 | -8.81 | 4.64 | 4.675 | 4.37 | 14462762 |
| 1728081600 | 4.88 | 0.05 | 1.04 | 4.82 | 5.1 | 4.78 | 9447836 |
| 1727995200 | 4.83 | 0.01 | 0.21 | 4.7 | 4.865 | 4.68 | 6362182 |
| 1727908800 | 4.82 | 0.04 | 0.84 | 4.7699999 | 4.9349999 | 4.7699999 | 6189380 |
| 1727822400 | 4.78 | 0.15 | 3.24 | 4.71 | 4.8 | 4.6449999 | 8479731 |
| 1727736000 | 4.63 | -0.18 | -3.74 | 4.63 | 4.74 | 4.58 | 6700376 |
| 1727476800 | 4.8099999 | -0.26 | -5.13 | 5.1 | 5.1 | 4.7718 | 8732792 |
| 1727390400 | 5.07 | 0.07 | 1.40 | 5.08 | 5.15 | 4.9901 | 8998296 |
| 1727304000 | 5 | 0.02 | 0.40 | 4.97 | 5.0987 | 4.92 | 7165492 |
| 1727217600 | 4.98 | 0.3 | 6.41 | 4.74 | 5.0199999 | 4.7 | 10538151 |
| 1727131200 | 4.68 | -0.23 | -4.68 | 4.92 | 4.95 | 4.67 | 6757940 |
| 1726872000 | 4.91 | 0.06 | 1.24 | 4.91 | 4.97 | 4.84 | 15342377 |
| 1726785600 | 4.85 | 0.05 | 1.04 | 5 | 5.01 | 4.8201 | 7292824 |
| 1726699200 | 4.8 | -0.17 | -3.42 | 4.98 | 5.1449999 | 4.79 | 7909896 |
| 1726612800 | 4.97 | -0.02 | -0.40 | 4.95 | 5.1 | 4.93 | 7160408 |
| 1726526400 | 4.99 | 0.05 | 1.01 | 4.96 | 5.03 | 4.925 | 7709188 |
| 1726267200 | 4.94 | 0.22 | 4.66 | 4.83 | 4.94 | 4.7812 | 7417249 |
| 1726180800 | 4.72 | 0.37 | 8.51 | 4.42 | 4.7699999 | 4.41 | 9530265 |
| 1726094400 | 4.35 | 0.07 | 1.64 | 4.25 | 4.3899 | 4.2115 | 5573960 |
| 1726008000 | 4.28 | 0.08 | 1.90 | 4.2 | 4.28 | 4.15 | 5104458 |
| 1725921600 | 4.2 | 0.04 | 0.96 | 4.15 | 4.2699999 | 4.15 | 4496049 |
| 1725662400 | 4.16 | -0.14 | -3.26 | 4.3099999 | 4.3099999 | 4.13 | 6615381 |
| 1725576000 | 4.3 | 0.06 | 1.42 | 4.34 | 4.3965 | 4.28 | 3824935 |
| 1725489600 | 4.24 | 0 | 0.00 | 4.22 | 4.3 | 4.2 | 5583461 |
| 1725403200 | 4.24 | -0.35 | -7.63 | 4.5199999 | 4.525 | 4.2 | 6226387 |
| 1725057600 | 4.59 | -0.04 | -0.86 | 4.62 | 4.64 | 4.5199999 | 4315277 |
| 1724971200 | 4.63 | 0.03 | 0.65 | 4.62 | 4.6899 | 4.6 | 3741845 |
| 1724884800 | 4.6 | -0.18 | -3.77 | 4.68 | 4.69 | 4.54 | 4260909 |
| 1724798400 | 4.78 | -0.03 | -0.62 | 4.7699999 | 4.7999 | 4.7006 | 3614201 |
| 1724712000 | 4.8099999 | -0.04 | -0.82 | 4.91 | 4.92 | 4.751 | 4216611 |
| 1724452800 | 4.85 | 0.05 | 1.04 | 4.88 | 4.95 | 4.775 | 5121937 |
| 1724366400 | 4.8 | -0.13 | -2.64 | 4.88 | 4.91 | 4.75 | 6096445 |
| 1724280000 | 4.93 | 0.06 | 1.23 | 4.84 | 4.99 | 4.8 | 5817702 |
| 1724193600 | 4.87 | 0.08 | 1.67 | 4.9 | 4.99 | 4.78 | 7674366 |
| 1724107200 | 4.79 | 0.21 | 4.59 | 4.57 | 4.83 | 4.57 | 6204320 |
| 1723848000 | 4.58 | 0.08 | 1.78 | 4.55 | 4.625 | 4.495 | 4108177 |
| 1723761600 | 4.5 | 0.08 | 1.81 | 4.49 | 4.53 | 4.38 | 5277578 |
| 1723675200 | 4.42 | -0.04 | -0.90 | 4.46 | 4.5 | 4.34 | 4023409 |
| 1723588800 | 4.46 | 0.07 | 1.59 | 4.38 | 4.53 | 4.36 | 4999798 |
| 1723502400 | 4.39 | 0.05 | 1.15 | 4.39 | 4.43 | 4.24 | 6276705 |
| 1723243200 | 4.34 | 0.2 | 4.83 | 4.18 | 4.35 | 4.12 | 5473804 |
| 1723156800 | 4.14 | -0.02 | -0.48 | 4.29 | 4.315 | 4.1 | 6506260 |
| 1723070400 | 4.16 | -0.12 | -2.80 | 4.37 | 4.4 | 4.13 | 4387780 |
| 1722984000 | 4.28 | 0.11 | 2.64 | 4.16 | 4.325 | 4.11 | 4166127 |
| 1722897600 | 4.17 | -0.23 | -5.23 | 3.98 | 4.19 | 3.86 | 5463385 |
| 1722638400 | 4.4 | -0.22 | -4.76 | 4.66 | 4.71 | 4.35 | 5115168 |
| 1722552000 | 4.62 | -0.21 | -4.35 | 4.86 | 4.87 | 4.55 | 4090447 |
| 1722465600 | 4.83 | 0.15 | 3.21 | 4.76 | 4.88 | 4.72 | 4433361 |
| 1722379200 | 4.68 | 0.03 | 0.65 | 4.7 | 4.76 | 4.615 | 3300671 |
| 1722292800 | 4.65 | -0.01 | -0.21 | 4.68 | 4.72 | 4.5599999 | 3889937 |
| 1722033600 | 4.66 | 0.02 | 0.43 | 4.72 | 4.76 | 4.59 | 3857506 |
| 1721947200 | 4.64 | -0.26 | -5.31 | 4.68 | 4.74 | 4.6001 | 6927957 |
| 1721860800 | 4.9 | -0.17 | -3.35 | 5.11 | 5.14 | 4.88 | 5395631 |
| 1721774400 | 5.07 | 0.03 | 0.60 | 5.03 | 5.09 | 5 | 2639347 |
| 1721688000 | 5.04 | 0.02 | 0.40 | 5 | 5.07 | 4.905 | 3287389 |
| 1721428800 | 5.0199999 | -0.02 | -0.40 | 4.85 | 5.09 | 4.85 | 2941796 |
| 1721342400 | 5.04 | -0.16 | -3.08 | 5.24 | 5.24 | 5 | 3590328 |
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
