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 | 0.12 | 3 | 4 | 4.35 | 4 | 135365 | 4.1807417 | CS |
| 4 | -0.98 | -19.2156862745 | 5.1 | 5.26 | 4 | 186870 | 4.89737809 | CS |
| 12 | 0.17 | 4.30379746835 | 3.95 | 5.26 | 3.39 | 259189 | 4.89196564 | CS |
| 26 | 0.04 | 0.980392156863 | 4.08 | 5.26 | 3.39 | 157524 | 4.69948308 | CS |
| 52 | 0.44 | 11.9565217391 | 3.68 | 5.26 | 3.37 | 133928 | 4.43228551 | CS |
| 156 | 2.52 | 157.5 | 1.6 | 6.85 | 1.5 | 173889 | 4.34496899 | CS |
| 260 | 2.58 | 167.532467532 | 1.54 | 6.85 | 0.275 | 132527 | 3.66117917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 4.12 | -0.14 | -3.29 | 4.14 | 4.3 | 4.12 | 20074 |
| 1735069200 | 4.26 | 0.16 | 3.90 | 4.1 | 4.35 | 4.1 | 63083 |
| 1734993600 | 4.1 | -0.08 | -1.91 | 4.19 | 4.28 | 4.08 | 59318 |
| 1734734400 | 4.18 | -0.73 | -14.87 | 4 | 4.25 | 4 | 283693 |
| 1734648000 | 4.91 | 0.05 | 1.03 | 4.84 | 4.93 | 4.75 | 130201 |
| 1734561600 | 4.86 | -0.07 | -1.42 | 4.8 | 4.86 | 4.72 | 206650 |
| 1734475200 | 4.93 | 0 | 0.00 | 4.92 | 4.95 | 4.84 | 172543 |
| 1734388800 | 4.93 | -0.02 | -0.40 | 4.98 | 5 | 4.93 | 271522 |
| 1734129600 | 4.95 | -0.25 | -4.81 | 4.98 | 5.05 | 4.8099999 | 1236942 |
| 1734043200 | 5.2 | -0.05 | -0.95 | 5.14 | 5.26 | 5.14 | 209758 |
| 1733956800 | 5.25 | 0.09 | 1.74 | 5.11 | 5.25 | 5.11 | 94281 |
| 1733870400 | 5.16 | 0.11 | 2.18 | 5.03 | 5.19 | 5.0199999 | 67852 |
| 1733784000 | 5.05 | -0.01 | -0.20 | 5.04 | 5.07 | 5.0199999 | 138749 |
| 1733524800 | 5.0599999 | -0.01 | -0.20 | 5.0599999 | 5.1 | 5.04 | 80067 |
| 1733438400 | 5.07 | -0.01 | -0.20 | 5.04 | 5.12 | 5.04 | 104518 |
| 1733352000 | 5.08 | 0.01 | 0.20 | 5.09 | 5.13 | 5.03 | 95949 |
| 1733265600 | 5.07 | -0.02 | -0.39 | 5.0599999 | 5.1 | 5.05 | 49802 |
| 1733179200 | 5.09 | -0.08 | -1.55 | 5.12 | 5.14 | 5.09 | 28641 |
| 1732920000 | 5.17 | 0.06 | 1.17 | 5.1 | 5.19 | 5.1 | 70092 |
| 1732833600 | 5.11 | 0.01 | 0.20 | 5.1 | 5.15 | 5.1 | 31828 |
| 1732747200 | 5.1 | -0.06 | -1.16 | 5.11 | 5.22 | 5.1 | 70295 |
| 1732660800 | 5.16 | 0.03 | 0.58 | 5.1 | 5.18 | 5.09 | 38737 |
| 1732574400 | 5.13 | -0.1 | -1.91 | 5.11 | 5.2 | 5.09 | 63396 |
| 1732315200 | 5.23 | 0.21 | 4.18 | 5.03 | 5.25 | 5.0199999 | 413151 |
| 1732228800 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.0599999 | 5.0199999 | 165672 |
| 1732142400 | 5.04 | 0 | 0.00 | 5.04 | 5.0599999 | 5.0199999 | 302197 |
| 1732056000 | 5.04 | 0 | 0.00 | 5.03 | 5.08 | 5.03 | 207865 |
| 1731969600 | 5.04 | -0.01 | -0.20 | 5.03 | 5.08 | 5.0199999 | 264140 |
| 1731710400 | 5.05 | 0.01 | 0.20 | 5.04 | 5.0599999 | 5.0199999 | 325394 |
| 1731624000 | 5.04 | 0.01 | 0.20 | 5.03 | 5.0599999 | 5.03 | 484358 |
| 1731537600 | 5.03 | -0.04 | -0.79 | 5.04 | 5.07 | 5.0199999 | 165301 |
| 1731451200 | 5.07 | 0.03 | 0.60 | 5.04 | 5.07 | 5.04 | 321181 |
| 1731364800 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.08 | 5.03 | 126978 |
| 1731105600 | 5.08 | 0.01 | 0.20 | 5.04 | 5.08 | 5.04 | 362867 |
| 1731019200 | 5.07 | 0.03 | 0.60 | 5.0199999 | 5.08 | 5.0199999 | 494934 |
| 1730932800 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.08 | 5 | 879903 |
| 1730846400 | 5.08 | 0.08 | 1.60 | 4.98 | 5.14 | 4.98 | 1917953 |
| 1730760000 | 5 | 1.44 | 40.45 | 4.95 | 5 | 4.94 | 3519558 |
| 1730497200 | 3.56 | 0.13 | 3.79 | 3.49 | 3.56 | 3.46 | 84182 |
| 1730410800 | 3.43 | -0.07 | -2.00 | 3.45 | 3.5 | 3.39 | 102237 |
| 1730324400 | 3.5 | 0.05 | 1.45 | 3.44 | 3.51 | 3.44 | 118543 |
| 1730238000 | 3.45 | -0.01 | -0.29 | 3.45 | 3.51 | 3.43 | 73484 |
| 1730151600 | 3.46 | -0.06 | -1.70 | 3.48 | 3.49 | 3.42 | 32389 |
| 1729892400 | 3.52 | 0.02 | 0.57 | 3.49 | 3.59 | 3.48 | 50931 |
| 1729806000 | 3.5 | 0 | 0.00 | 3.53 | 3.53 | 3.46 | 60965 |
| 1729719600 | 3.5 | -0.13 | -3.58 | 3.63 | 3.64 | 3.45 | 66132 |
| 1729633200 | 3.63 | 0 | 0.00 | 3.64 | 3.65 | 3.6 | 17470 |
| 1729546800 | 3.63 | 0 | 0.00 | 3.65 | 3.68 | 3.58 | 15767 |
| 1729287600 | 3.63 | -0.04 | -1.09 | 3.63 | 3.71 | 3.56 | 92127 |
| 1729201200 | 3.67 | -0.04 | -1.08 | 3.73 | 3.73 | 3.62 | 56567 |
| 1729114800 | 3.71 | 0.03 | 0.82 | 3.71 | 3.73 | 3.65 | 89414 |
| 1729028400 | 3.68 | -0.17 | -4.42 | 3.73 | 3.77 | 3.65 | 127333 |
| 1728682800 | 3.85 | 0.05 | 1.32 | 3.72 | 3.87 | 3.72 | 14238 |
| 1728596400 | 3.8 | 0.1 | 2.70 | 3.68 | 3.83 | 3.68 | 17370 |
| 1728510000 | 3.7 | -0.07 | -1.86 | 3.77 | 3.77 | 3.69 | 60308 |
| 1728423600 | 3.77 | -0.17 | -4.31 | 3.93 | 3.93 | 3.75 | 23477 |
| 1728337200 | 3.94 | 0.01 | 0.25 | 3.95 | 3.97 | 3.86 | 71064 |
| 1728078000 | 3.93 | -0.03 | -0.76 | 3.95 | 3.97 | 3.88 | 80430 |
| 1727991600 | 3.96 | 0.07 | 1.80 | 3.9 | 3.99 | 3.84 | 18637 |
| 1727905200 | 3.89 | -0.02 | -0.51 | 3.87 | 3.95 | 3.8 | 56200 |
| 1727818800 | 3.91 | 0.08 | 2.09 | 3.76 | 3.97 | 3.76 | 65504 |
| 1727732400 | 3.83 | 0.08 | 2.13 | 3.73 | 3.87 | 3.73 | 75795 |
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
