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 | -0.45 | -8.3179297597 | 5.41 | 5.52 | 4.93 | 484586 | 5.27829741 | CS |
| 4 | 0.31 | 6.66666666667 | 4.65 | 5.52 | 4.3701 | 358864 | 4.99358543 | CS |
| 12 | -4.36 | -46.7811158798 | 9.32 | 9.51 | 4.3701 | 588913 | 6.02252538 | CS |
| 26 | -4.47 | -47.4019088017 | 9.43 | 9.87 | 4.3701 | 450852 | 7.39859795 | CS |
| 52 | -4.38 | -46.8950749465 | 9.34 | 9.87 | 4.3701 | 402829 | 7.8640164 | CS |
| 156 | -11.91 | -70.5986959099 | 16.87 | 17.12 | 4.3701 | 618287 | 10.01544428 | CS |
| 260 | -35.59 | -87.7681874229 | 40.55 | 45.7 | 4.3701 | 653511 | 12.66088108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 4.96 | -0.11 | -2.17 | 5.01 | 5.04 | 4.93 | 306093 |
| 1721342400 | 5.07 | -0.34 | -6.28 | 5.38 | 5.41 | 5.05 | 541039 |
| 1721256000 | 5.41 | -0.04 | -0.73 | 5.4 | 5.5199999 | 5.3099999 | 852625 |
| 1721169600 | 5.45 | 0.08 | 1.49 | 5.4 | 5.48 | 5.36 | 429501 |
| 1721083200 | 5.37 | -0.03 | -0.56 | 5.41 | 5.43 | 5.242 | 275121 |
| 1720824000 | 5.4 | 0.17 | 3.25 | 5.25 | 5.44 | 5.22 | 543028 |
| 1720737600 | 5.23 | 0.34 | 6.95 | 4.94 | 5.25 | 4.92 | 453560 |
| 1720651200 | 4.89 | 0.05 | 1.03 | 4.84 | 4.92 | 4.84 | 165370 |
| 1720564800 | 4.84 | 0.02 | 0.41 | 4.8 | 4.92 | 4.78 | 300823 |
| 1720478400 | 4.82 | 0.07 | 1.47 | 4.76 | 4.865 | 4.76 | 361518 |
| 1720219200 | 4.75 | 0.08 | 1.71 | 4.67 | 4.7699999 | 4.66 | 331313 |
| 1720040640 | 4.67 | 0.13 | 2.86 | 4.5 | 4.7 | 4.5 | 159600 |
| 1719960000 | 4.54 | -0.08 | -1.73 | 4.59 | 4.63 | 4.475 | 422612 |
| 1719873600 | 4.62 | -0.05 | -1.07 | 4.63 | 4.7 | 4.58 | 193768 |
| 1719614400 | 4.67 | 0.13 | 2.86 | 4.58 | 4.68 | 4.53 | 537049 |
| 1719528000 | 4.54 | -0.01 | -0.22 | 4.55 | 4.61 | 4.49 | 174369 |
| 1719441600 | 4.55 | 0.07 | 1.56 | 4.5199999 | 4.55 | 4.3701 | 338439 |
| 1719355200 | 4.48 | -0.14 | -3.03 | 4.6 | 4.6 | 4.48 | 329966 |
| 1719268800 | 4.62 | -0.02 | -0.43 | 4.65 | 4.7 | 4.57 | 259943 |
| 1719009600 | 4.64 | -0.07 | -1.49 | 4.69 | 4.71 | 4.6 | 514608 |
| 1718923200 | 4.71 | -0.11 | -2.28 | 4.82 | 4.82 | 4.69 | 316539 |
| 1718750400 | 4.82 | -0.01 | -0.21 | 4.8099999 | 4.88 | 4.7699999 | 393410 |
| 1718664000 | 4.83 | -0.02 | -0.41 | 4.86 | 4.8798 | 4.72 | 365195 |
| 1718404800 | 4.85 | 0.04 | 0.83 | 4.8 | 4.91 | 4.7699999 | 558484 |
| 1718318400 | 4.8099999 | -0.01 | -0.21 | 4.78 | 4.82 | 4.7 | 417228 |
| 1718232000 | 4.82 | -0.05 | -1.03 | 4.96 | 5 | 4.79 | 643915 |
| 1718145600 | 4.87 | -0.23 | -4.51 | 5.05 | 5.0599999 | 4.83 | 569563 |
| 1718059200 | 5.1 | -0.15 | -2.86 | 5.2 | 5.25 | 5.08 | 239661 |
| 1717800000 | 5.25 | -0.02 | -0.38 | 5.275 | 5.295 | 5.2 | 295186 |
| 1717713600 | 5.2699999 | 0.03 | 0.57 | 5.21 | 5.29 | 5.19 | 433000 |
| 1717627200 | 5.24 | 0.04 | 0.77 | 5.24 | 5.26 | 5.165 | 453103 |
| 1717540800 | 5.2 | 0.06 | 1.17 | 5.15 | 5.22 | 5.0495 | 436315 |
| 1717454400 | 5.14 | -0.12 | -2.28 | 5.32 | 5.33 | 5.1 | 575035 |
| 1717195200 | 5.26 | 0.01 | 0.19 | 5.19 | 5.38 | 5.19 | 1099213 |
| 1717108800 | 5.25 | 0.08 | 1.55 | 5.17 | 5.33 | 5.17 | 946472 |
| 1717022400 | 5.17 | -0.21 | -3.90 | 5.32 | 5.415 | 5.155 | 534278 |
| 1716936000 | 5.38 | -0.24 | -4.27 | 5.66 | 5.68 | 5.36 | 786566 |
| 1716590400 | 5.62 | -0.07 | -1.23 | 5.66 | 5.69 | 5.585 | 583429 |
| 1716504000 | 5.69 | -0.15 | -2.57 | 5.94 | 5.94 | 5.655 | 571434 |
| 1716417600 | 5.84 | -0.12 | -2.01 | 5.91 | 5.99 | 5.82 | 418476 |
| 1716331200 | 5.96 | -0.11 | -1.81 | 6.08 | 6.08 | 5.825 | 844314 |
| 1716244800 | 6.07 | -0.07 | -1.14 | 6.13 | 6.188 | 6.04 | 579515 |
| 1715985600 | 6.14 | -0.07 | -1.13 | 6.21 | 6.2601 | 6.1 | 665042 |
| 1715899200 | 6.21 | -0.18 | -2.82 | 6.39 | 6.45 | 6.135 | 1278350 |
| 1715812800 | 6.39 | -0.24 | -3.62 | 6.64 | 6.66 | 6.37 | 1273534 |
| 1715726400 | 6.63 | -0.15 | -2.21 | 6.79 | 6.79 | 6.34 | 2124312 |
| 1715640000 | 6.78 | -2.54 | -27.25 | 6.4 | 6.8499 | 5.65 | 5525806 |
| 1715380800 | 9.32 | -0.01 | -0.11 | 9.32 | 9.3699999 | 9.265 | 298698 |
| 1715294400 | 9.33 | 0 | 0.00 | 9.34 | 9.35 | 9.26 | 210911 |
| 1715208000 | 9.33 | -0.05 | -0.53 | 9.35 | 9.3699999 | 9.255 | 299520 |
| 1715121600 | 9.38 | -0.03 | -0.32 | 9.45 | 9.51 | 9.36 | 395173 |
| 1715035200 | 9.41 | 0.1 | 1.07 | 9.28 | 9.45 | 9.22 | 292767 |
| 1714776000 | 9.31 | 0.04 | 0.43 | 9.3699999 | 9.3699999 | 9.22 | 350752 |
| 1714689600 | 9.27 | -0.05 | -0.54 | 9.38 | 9.38 | 9.25 | 337347 |
| 1714603200 | 9.32 | -0.02 | -0.21 | 9.32 | 9.38 | 9.285 | 265889 |
| 1714516800 | 9.34 | -0.01 | -0.11 | 9.35 | 9.42 | 9.3 | 280485 |
| 1714430400 | 9.35 | 0.03 | 0.32 | 9.32 | 9.39 | 9.315 | 310510 |
| 1714171200 | 9.32 | -0.12 | -1.27 | 9.49 | 9.5399999 | 9.31 | 368993 |
| 1714084800 | 9.44 | 0.01 | 0.11 | 9.36 | 9.445 | 9.3 | 212942 |
| 1713998400 | 9.43 | -0.05 | -0.53 | 9.4 | 9.46 | 9.36 | 178546 |
| 1713912000 | 9.48 | 0.19 | 2.05 | 9.36 | 9.535 | 9.36 | 356717 |
| 1713825600 | 9.2899999 | -0.05 | -0.54 | 9.3699999 | 9.4149999 | 9.2899999 | 289989 |
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
