We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.7027027027 | 4.44 | 5.01 | 4.35 | 33115 | 4.55275013 | CS |
| 4 | 0.03 | 0.662251655629 | 4.53 | 5.0899 | 4.06 | 51989 | 4.59644229 | CS |
| 12 | -2.46 | -35.0427350427 | 7.02 | 7.47 | 3.83 | 87545 | 4.82800896 | CS |
| 26 | -4.75 | -51.0204081633 | 9.31 | 9.85 | 3.83 | 52906 | 5.65349206 | CS |
| 52 | -6.24 | -57.7777777778 | 10.8 | 13.36 | 3.83 | 47137 | 7.60879009 | CS |
| 156 | -136.89 | -96.7762460233 | 141.45 | 314.55 | 3.83 | 843612 | 107.8352764 | CS |
| 260 | -136.89 | -96.7762460233 | 141.45 | 314.55 | 3.83 | 843612 | 107.8352764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 4.5599999 | -0.06 | -1.30 | 4.66 | 5.01 | 4.47 | 60297 |
| 1722033600 | 4.62 | 0.02 | 0.43 | 4.65 | 4.65 | 4.43 | 23097 |
| 1721947200 | 4.6 | 0.13 | 2.91 | 4.53 | 4.638 | 4.3764 | 26310 |
| 1721860800 | 4.47 | -0.07 | -1.54 | 4.48 | 4.63 | 4.35 | 36315 |
| 1721774400 | 4.54 | 0.05 | 1.11 | 4.44 | 4.57 | 4.43 | 20005 |
| 1721688000 | 4.49 | 0 | 0.00 | 4.49 | 4.59 | 4.3146 | 28153 |
| 1721428800 | 4.49 | -0.21 | -4.47 | 4.78 | 4.85 | 4.46 | 27638 |
| 1721342400 | 4.7 | -0.27 | -5.43 | 4.96 | 5.0199999 | 4.63 | 50069 |
| 1721256000 | 4.97 | 0.08 | 1.64 | 4.9 | 5.08 | 4.82 | 76810 |
| 1721169600 | 4.89 | 0.11 | 2.30 | 4.8099999 | 5 | 4.8099999 | 80417 |
| 1721083200 | 4.78 | -0.09 | -1.85 | 4.89 | 4.95 | 4.69 | 50060 |
| 1720824000 | 4.87 | 0.12 | 2.53 | 4.75 | 5.0899 | 4.71 | 160057 |
| 1720737600 | 4.75 | 0.33 | 7.47 | 4.53 | 4.79 | 4.49 | 53769 |
| 1720651200 | 4.42 | 0.12 | 2.79 | 4.29 | 4.46 | 4.2711 | 59435 |
| 1720564800 | 4.3 | 0.13 | 3.12 | 4.2 | 4.38 | 4.0599999 | 29149 |
| 1720478400 | 4.17 | 0 | 0.00 | 4.18 | 4.215 | 4.0599999 | 41399 |
| 1720219200 | 4.17 | -0.12 | -2.80 | 4.2 | 4.32 | 4.11 | 87823 |
| 1720040640 | 4.29 | 0.07 | 1.66 | 4.22 | 4.3917 | 4.2 | 15192 |
| 1719960000 | 4.22 | -0.39 | -8.46 | 4.53 | 4.58 | 4.1 | 75162 |
| 1719873600 | 4.61 | 0.61 | 15.25 | 4.35 | 4.63 | 4.21 | 63263 |
| 1719614400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1719528000 | 4 | -0.19 | -4.53 | 4.17 | 4.36 | 3.83 | 113696 |
| 1719441600 | 4.19 | -0.07 | -1.64 | 4.21 | 4.42 | 4.01 | 84004 |
| 1719355200 | 4.26 | -0.21 | -4.70 | 4.43 | 4.5199999 | 4.2 | 59831 |
| 1719268800 | 4.47 | -0.19 | -4.08 | 4.64 | 4.75 | 4.38 | 36580 |
| 1719009600 | 4.66 | 0.07 | 1.53 | 4.58 | 4.79 | 4.45 | 53317 |
| 1718923200 | 4.59 | -0.1 | -2.13 | 4.65 | 4.82 | 4.5 | 87565 |
| 1718750400 | 4.69 | -0.34 | -6.76 | 5.04 | 5.1 | 4.65 | 52549 |
| 1718664000 | 5.03 | -0.05 | -0.98 | 5.29 | 5.35 | 4.83 | 46084 |
| 1718404800 | 5.08 | 0.07 | 1.40 | 5 | 5.12 | 4.76 | 46278 |
| 1718318400 | 5.01 | 0 | 0.00 | 5.0199999 | 5.1199 | 4.86 | 39744 |
| 1718232000 | 5.01 | 0.14 | 2.87 | 5.03 | 5.2 | 4.9 | 94984 |
| 1718145600 | 4.87 | -0.14 | -2.79 | 5.08 | 5.1902 | 4.8 | 51905 |
| 1718059200 | 5.01 | 0.03 | 0.60 | 4.9 | 5.13 | 4.8 | 54529 |
| 1717800000 | 4.98 | 0 | 0.00 | 5.22 | 5.23 | 4.86 | 51529 |
| 1717713600 | 4.98 | 0.18 | 3.75 | 4.79 | 5.08 | 4.7 | 67487 |
| 1717627200 | 4.8 | -0.19 | -3.81 | 4.99 | 5.07 | 4.8 | 62808 |
| 1717540800 | 4.99 | 0.05 | 1.01 | 5 | 5.2 | 4.83 | 52029 |
| 1717454400 | 4.94 | 0.09 | 1.86 | 4.99 | 5.0599999 | 4.769 | 49417 |
| 1717195200 | 4.85 | 0.02 | 0.41 | 4.95 | 5.075 | 4.75 | 573181 |
| 1717108800 | 4.83 | -0.27 | -5.29 | 5.05 | 5.0698 | 4.7 | 67689 |
| 1717022400 | 5.1 | -0.43 | -7.78 | 5.67 | 5.67 | 5 | 70714 |
| 1716936000 | 5.53 | 0.53 | 10.60 | 4.92 | 5.8 | 4.91 | 69552 |
| 1716590400 | 5 | -0.07 | -1.38 | 5.09 | 5.09 | 4.79 | 35152 |
| 1716504000 | 5.07 | 0.17 | 3.47 | 5 | 5.4 | 4.5 | 86171 |
| 1716417600 | 4.9 | -0.58 | -10.58 | 5.48 | 5.48 | 4.86 | 105248 |
| 1716331200 | 5.48 | -0.18 | -3.18 | 5.65 | 5.82 | 5.25 | 60604 |
| 1716244800 | 5.66 | -0.22 | -3.74 | 5.95 | 6.11 | 5.565 | 57002 |
| 1715985600 | 5.88 | -0.17 | -2.81 | 6.05 | 6.18 | 5.5 | 40671 |
| 1715899200 | 6.05 | -0.35 | -5.47 | 6.88 | 6.88 | 5.97 | 66090 |
| 1715812800 | 6.4 | -0.92 | -12.57 | 7.45 | 7.45 | 6.2 | 77828 |
| 1715726400 | 7.32 | 0.14 | 1.95 | 7.26 | 7.47 | 7.05 | 26390 |
| 1715640000 | 7.18 | 0.05 | 0.70 | 7.13 | 7.47 | 6.69 | 39197 |
| 1715380800 | 7.13 | 0.45 | 6.74 | 6.6 | 7.4 | 6.59 | 47643 |
| 1715294400 | 6.68 | -0.18 | -2.62 | 7 | 7.16 | 6.64 | 16347 |
| 1715208000 | 6.86 | 0.12 | 1.78 | 6.57 | 7.02 | 6.55 | 29071 |
| 1715121600 | 6.74 | -0.52 | -7.16 | 7.02 | 7.15 | 6.54 | 66427 |
| 1715035200 | 7.26 | -0.14 | -1.89 | 7.44 | 7.88 | 7.11 | 45767 |
| 1714776000 | 7.4 | -0.18 | -2.37 | 8.02 | 8.08 | 7.22 | 83810 |
| 1714689600 | 7.58 | 0.31 | 4.26 | 7.28 | 7.75 | 7.12 | 10575 |
| 1714603200 | 7.27 | -0.5 | -6.44 | 7.78 | 7.8199 | 7.25 | 22235 |
| 1714516800 | 7.77 | 0.18 | 2.37 | 7.51 | 7.88 | 7.51 | 24340 |
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
