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 | 0.18 | 3.48162475822 | 5.17 | 5.37 | 5.115 | 927471 | 5.19920614 | CS |
| 4 | 0.77 | 16.8122270742 | 4.58 | 5.47 | 4.52 | 891548 | 5.00693368 | CS |
| 12 | 0.41 | 8.2995951417 | 4.94 | 5.47 | 4.3 | 1094081 | 4.72252211 | CS |
| 26 | 0.29 | 5.73122529644 | 5.06 | 5.47 | 4.2116 | 1160729 | 4.65940096 | CS |
| 52 | 0.32 | 6.36182902584 | 5.03 | 5.92 | 4.06 | 1330792 | 4.80849222 | CS |
| 156 | -4.56 | -46.0141271443 | 9.91 | 11.535 | 3.9 | 1650337 | 6.68702528 | CS |
| 260 | -8.49 | -61.3439306358 | 13.84 | 15 | 3.9 | 1799339 | 8.11095751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 5.35 | 0.22 | 4.29 | 5.2 | 5.35 | 5.155 | 1495603 |
| 1721947200 | 5.13 | -0.03 | -0.58 | 5.19 | 5.25 | 5.115 | 1213101 |
| 1721860800 | 5.16 | -0.16 | -3.01 | 5.28 | 5.37 | 5.15 | 1101421 |
| 1721774400 | 5.32 | 0.09 | 1.72 | 5.22 | 5.355 | 5.16 | 1120048 |
| 1721688000 | 5.23 | 0.07 | 1.36 | 5.18 | 5.245 | 5.119 | 999738 |
| 1721428800 | 5.16 | -0.04 | -0.77 | 5.18 | 5.2 | 5.115 | 645340 |
| 1721342400 | 5.2 | -0.11 | -2.07 | 5.2699999 | 5.37 | 5.14 | 573048 |
| 1721256000 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.47 | 5.3099999 | 827267 |
| 1721169600 | 5.38 | 0.1 | 1.89 | 5.35 | 5.41 | 5.295 | 1218748 |
| 1721083200 | 5.28 | 0.18 | 3.53 | 5.15 | 5.29 | 5.085 | 1029774 |
| 1720824000 | 5.1 | 0.15 | 3.03 | 5.0199999 | 5.17 | 4.96 | 1448667 |
| 1720737600 | 4.95 | 0.16 | 3.34 | 4.94 | 5.01 | 4.83 | 1263081 |
| 1720651200 | 4.79 | 0.01 | 0.21 | 4.8 | 4.82 | 4.765 | 593987 |
| 1720564800 | 4.78 | 0.04 | 0.84 | 4.74 | 4.78 | 4.67 | 370592 |
| 1720478400 | 4.74 | 0.07 | 1.50 | 4.69 | 4.75 | 4.67 | 391251 |
| 1720219200 | 4.67 | -0.04 | -0.85 | 4.69 | 4.715 | 4.64 | 495815 |
| 1720040640 | 4.71 | 0.04 | 0.86 | 4.71 | 4.78 | 4.65 | 332308 |
| 1719960000 | 4.67 | 0.08 | 1.74 | 4.6 | 4.68 | 4.5599999 | 762655 |
| 1719873600 | 4.59 | 0.03 | 0.66 | 4.63 | 4.67 | 4.54 | 732660 |
| 1719614400 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1719528000 | 4.5599999 | 0.06 | 1.33 | 4.55 | 4.5599999 | 4.48 | 902269 |
| 1719441600 | 4.5 | -0.1 | -2.17 | 4.55 | 4.575 | 4.5 | 760786 |
| 1719355200 | 4.6 | 0.01 | 0.22 | 4.61 | 4.61 | 4.525 | 657593 |
| 1719268800 | 4.59 | 0.1 | 2.23 | 4.5199999 | 4.62 | 4.47 | 1643010 |
| 1719009600 | 4.49 | -0.13 | -2.81 | 4.63 | 4.64 | 4.47 | 4155861 |
| 1718923200 | 4.62 | 0 | 0.00 | 4.61 | 4.64 | 4.562 | 925393 |
| 1718750400 | 4.62 | 0.01 | 0.22 | 4.64 | 4.67 | 4.585 | 787617 |
| 1718664000 | 4.61 | -0.03 | -0.65 | 4.61 | 4.64 | 4.545 | 1702057 |
| 1718404800 | 4.64 | -0.01 | -0.22 | 4.61 | 4.69 | 4.61 | 601515 |
| 1718318400 | 4.65 | 0.05 | 1.09 | 4.58 | 4.67 | 4.545 | 968309 |
| 1718232000 | 4.6 | 0.11 | 2.45 | 4.69 | 4.845 | 4.575 | 1224296 |
| 1718145600 | 4.49 | -0.09 | -1.97 | 4.53 | 4.58 | 4.48 | 2589903 |
| 1718059200 | 4.58 | 0.05 | 1.10 | 4.47 | 4.63 | 4.44 | 1618559 |
| 1717800000 | 4.53 | -0.06 | -1.31 | 4.49 | 4.55 | 4.445 | 1642209 |
| 1717713600 | 4.59 | -0.02 | -0.43 | 4.58 | 4.62 | 4.545 | 352945 |
| 1717627200 | 4.61 | -0.03 | -0.65 | 4.64 | 4.64 | 4.5199999 | 925603 |
| 1717540800 | 4.64 | -0.04 | -0.85 | 4.66 | 4.71 | 4.63 | 910615 |
| 1717454400 | 4.68 | 0.13 | 2.86 | 4.62 | 4.68 | 4.565 | 989520 |
| 1717195200 | 4.55 | 0.04 | 0.89 | 4.54 | 4.675 | 4.5 | 3579077 |
| 1717108800 | 4.51 | 0.14 | 3.20 | 4.44 | 4.5199999 | 4.39 | 1082823 |
| 1717022400 | 4.37 | -0.06 | -1.35 | 4.35 | 4.39 | 4.3 | 995897 |
| 1716936000 | 4.43 | -0.04 | -0.89 | 4.48 | 4.55 | 4.4 | 1365959 |
| 1716590400 | 4.47 | 0 | 0.00 | 4.51 | 4.55 | 4.45 | 774482 |
| 1716504000 | 4.47 | -0.11 | -2.40 | 4.57 | 4.59 | 4.43 | 1030611 |
| 1716417600 | 4.58 | -0.1 | -2.14 | 4.65 | 4.69 | 4.564 | 980859 |
| 1716331200 | 4.68 | 0.05 | 1.08 | 4.63 | 4.6849999 | 4.61 | 667671 |
| 1716244800 | 4.63 | -0.2 | -4.14 | 4.82 | 4.82 | 4.61 | 1469346 |
| 1715985600 | 4.83 | 0.03 | 0.63 | 4.83 | 4.85 | 4.78 | 853154 |
| 1715899200 | 4.8 | -0.06 | -1.23 | 4.88 | 4.88 | 4.79 | 1024391 |
| 1715812800 | 4.86 | -0.03 | -0.61 | 4.98 | 4.995 | 4.84 | 1873337 |
| 1715726400 | 4.89 | 0.03 | 0.62 | 4.93 | 4.97 | 4.83 | 890944 |
| 1715640000 | 4.86 | 0.08 | 1.67 | 4.83 | 4.91 | 4.8 | 730578 |
| 1715380800 | 4.78 | -0.05 | -1.04 | 4.83 | 4.88 | 4.75 | 541646 |
| 1715294400 | 4.83 | 0.04 | 0.84 | 4.8 | 4.83 | 4.74 | 1035076 |
| 1715208000 | 4.79 | -0.06 | -1.24 | 4.8 | 4.82 | 4.75 | 725375 |
| 1715121600 | 4.85 | -0.01 | -0.21 | 4.89 | 4.9349999 | 4.82 | 915067 |
| 1715035200 | 4.86 | 0.05 | 1.04 | 4.89 | 4.98 | 4.8 | 643008 |
| 1714776000 | 4.8099999 | 0.01 | 0.21 | 4.94 | 5.1 | 4.74 | 972004 |
| 1714689600 | 4.8 | 0.18 | 3.90 | 4.7 | 4.82 | 4.55 | 1673391 |
| 1714603200 | 4.62 | -0.02 | -0.43 | 4.64 | 4.75 | 4.57 | 973669 |
| 1714516800 | 4.64 | -0.12 | -2.52 | 4.73 | 4.79 | 4.63 | 1225786 |
| 1714430400 | 4.76 | 0.09 | 1.93 | 4.71 | 4.78 | 4.7 | 446680 |
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
