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 | -0.065 | -1.46726862302 | 4.43 | 4.585 | 3.95 | 943662 | 4.27982108 | CS |
| 4 | -0.545 | -11.099796334 | 4.91 | 6.85 | 3.95 | 774412 | 4.90149442 | CS |
| 12 | -1.495 | -25.5119453925 | 5.86 | 6.85 | 3.95 | 552427 | 5.16381439 | CS |
| 26 | -6.045 | -58.0691642651 | 10.41 | 10.51 | 3.95 | 608781 | 6.58391644 | CS |
| 52 | -12.105 | -73.4972677596 | 16.47 | 22.64 | 3.95 | 574108 | 10.87770892 | CS |
| 156 | -82.475 | -94.9735145094 | 86.84 | 98.12 | 3.95 | 572710 | 32.78683663 | CS |
| 260 | -102.485 | -95.9148338793 | 106.85 | 188.14 | 3.95 | 513859 | 66.29523166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 4.23 | -0.01 | -0.24 | 4.1849999 | 4.2699999 | 4.045 | 544433 |
| 1732059600 | 4.24 | -0.05 | -1.17 | 4.22 | 4.39 | 4.134 | 651437 |
| 1731973200 | 4.29 | -0.23 | -5.09 | 4.5199999 | 4.585 | 4.28 | 724765 |
| 1731714000 | 4.5199999 | 0.45 | 11.06 | 4.07 | 4.57 | 3.95 | 1385994 |
| 1731627600 | 4.07 | -0.38 | -8.54 | 4.33 | 4.5 | 4 | 1366087 |
| 1731541200 | 4.45 | -0.61 | -12.06 | 5.14 | 5.14 | 4.44 | 1371085 |
| 1731454800 | 5.0599999 | -0.26 | -4.89 | 6.85 | 6.85 | 5.04 | 2057779 |
| 1731368400 | 5.32 | 0.24 | 4.72 | 5.14 | 5.34 | 4.82 | 1020071 |
| 1731109200 | 5.08 | -0.26 | -4.87 | 5.275 | 5.46 | 5.05 | 650016 |
| 1731022800 | 5.34 | -0.44 | -7.61 | 5.66 | 5.8023 | 5.325 | 529281 |
| 1730936400 | 5.78 | 0.22 | 3.96 | 6.08 | 6.1 | 5.66 | 913845 |
| 1730850000 | 5.5599999 | 0.21 | 3.93 | 5.3 | 5.66 | 5.22 | 867844 |
| 1730763600 | 5.35 | -0.18 | -3.25 | 5.51 | 5.62 | 5.26 | 514420 |
| 1730500800 | 5.53 | 0.02 | 0.36 | 5.55 | 5.71 | 5.48 | 349737 |
| 1730414400 | 5.51 | 0.11 | 2.04 | 5.39 | 5.54 | 5.39 | 327872 |
| 1730328000 | 5.4 | 0.15 | 2.86 | 5.2 | 5.67 | 5.19 | 703536 |
| 1730241600 | 5.25 | 0.34 | 6.92 | 4.86 | 5.3 | 4.85 | 508601 |
| 1730155200 | 4.91 | 0.33 | 7.21 | 4.67 | 5.03 | 4.67 | 341228 |
| 1729896000 | 4.58 | -0.27 | -5.57 | 4.9 | 4.97 | 4.53 | 280468 |
| 1729809600 | 4.85 | -0.05 | -1.02 | 4.91 | 5.1 | 4.8099999 | 288532 |
| 1729723200 | 4.9 | -0.25 | -4.85 | 5.08 | 5.13 | 4.83 | 287181 |
| 1729636800 | 5.15 | -0.07 | -1.34 | 5.1849999 | 5.23 | 4.97 | 261118 |
| 1729550400 | 5.22 | -0.16 | -2.97 | 5.35 | 5.44 | 5.0599999 | 339626 |
| 1729291200 | 5.38 | 0.4 | 8.03 | 5.0199999 | 5.39 | 5 | 274171 |
| 1729204800 | 4.98 | -0.1 | -1.97 | 5.11 | 5.11 | 4.8099999 | 200405 |
| 1729118400 | 5.08 | -0.06 | -1.17 | 5.23 | 5.25 | 5.0599999 | 269550 |
| 1729032000 | 5.14 | 0.22 | 4.47 | 4.82 | 5.14 | 4.82 | 282958 |
| 1728945600 | 4.92 | 0.09 | 1.86 | 4.8099999 | 5 | 4.74 | 240529 |
| 1728686400 | 4.83 | 0.22 | 4.77 | 4.62 | 4.845 | 4.55 | 296047 |
| 1728600000 | 4.61 | -0.09 | -1.91 | 4.5199999 | 4.68 | 4.5199999 | 255917 |
| 1728513600 | 4.7 | 0 | 0.00 | 4.65 | 4.74 | 4.61 | 168496 |
| 1728427200 | 4.7 | -0.08 | -1.67 | 4.68 | 4.76 | 4.6 | 307968 |
| 1728340800 | 4.78 | -0.19 | -3.82 | 4.9 | 4.9479 | 4.69 | 262450 |
| 1728081600 | 4.97 | 0.02 | 0.40 | 5.07 | 5.1255 | 4.8099999 | 266584 |
| 1727995200 | 4.95 | -0.21 | -4.07 | 5.0199999 | 5.08 | 4.79 | 439455 |
| 1727908800 | 5.16 | -0.07 | -1.34 | 5.12 | 5.21 | 4.98 | 319833 |
| 1727822400 | 5.23 | -0.36 | -6.44 | 5.51 | 5.62 | 5.21 | 488386 |
| 1727735520 | 5.59 | 0.3 | 5.67 | 5.24 | 5.67 | 5.22 | 697296 |
| 1727476800 | 5.29 | 0.09 | 1.73 | 5.32 | 5.415 | 5.16 | 438378 |
| 1727390400 | 5.2 | -0.2 | -3.70 | 5.5 | 5.5 | 5 | 416806 |
| 1727304000 | 5.4 | -0.34 | -5.92 | 5.72 | 5.74 | 5.38 | 432521 |
| 1727217600 | 5.74 | 0.02 | 0.35 | 5.7699999 | 5.8099999 | 5.67 | 376619 |
| 1727131200 | 5.72 | -0.13 | -2.22 | 5.85 | 5.87 | 5.69 | 369059 |
| 1726872000 | 5.85 | 0 | 0.00 | 5.75 | 5.85 | 5.65 | 1585498 |
| 1726785600 | 5.85 | 0.03 | 0.52 | 6 | 6.0199999 | 5.75 | 407018 |
| 1726699200 | 5.82 | -0.03 | -0.51 | 5.85 | 6.28 | 5.8099999 | 433990 |
| 1726612800 | 5.85 | 0.09 | 1.56 | 5.8601 | 6.165 | 5.8099999 | 570478 |
| 1726526400 | 5.76 | -0.03 | -0.52 | 5.82 | 5.82 | 5.55 | 366771 |
| 1726267200 | 5.79 | 0.69 | 13.53 | 5.2 | 5.825 | 5.2 | 758598 |
| 1726180800 | 5.1 | 0.39 | 8.28 | 4.83 | 5.14 | 4.73 | 533154 |
| 1726094400 | 4.71 | -0.13 | -2.69 | 4.8099999 | 4.93 | 4.67 | 368541 |
| 1726008000 | 4.84 | 0 | 0.00 | 4.91 | 4.91 | 4.67 | 647141 |
| 1725921600 | 4.84 | -0.34 | -6.56 | 5.15 | 5.23 | 4.84 | 519024 |
| 1725662400 | 5.18 | -0.1 | -1.89 | 5.35 | 5.35 | 4.99 | 307735 |
| 1725576000 | 5.28 | -0.03 | -0.56 | 5.25 | 5.32 | 5.035 | 398298 |
| 1725489600 | 5.3099999 | -0.24 | -4.32 | 5.5199999 | 5.55 | 5.26 | 443753 |
| 1725403200 | 5.55 | -0.64 | -10.34 | 5.96 | 6.125 | 5.54 | 575155 |
| 1725057600 | 6.19 | -0.15 | -2.37 | 6.37 | 6.49 | 6.165 | 925112 |
| 1724971200 | 6.34 | 0.58 | 10.07 | 5.86 | 6.34 | 5.79 | 440200 |
| 1724884800 | 5.76 | -0.06 | -1.03 | 5.78 | 5.845 | 5.59 | 506862 |
| 1724798400 | 5.82 | -0.09 | -1.52 | 5.75 | 6.14 | 5.67 | 621366 |
| 1724712000 | 5.91 | 0.11 | 1.90 | 5.87 | 6.03 | 5.63 | 790479 |
| 1724452800 | 5.8 | 0.43 | 8.01 | 5.44 | 5.98 | 5.39 | 404644 |
| 1724366400 | 5.37 | -0.09 | -1.65 | 5.46 | 5.6 | 5.325 | 362776 |
| 1724280000 | 5.46 | 0.11 | 2.06 | 5.39 | 5.57 | 5.33 | 592622 |
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
