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 | 0.01 | 0.238095238095 | 4.2 | 4.4 | 3.98 | 318126 | 4.1881702 | CS |
| 4 | -0.04 | -0.941176470588 | 4.25 | 4.67 | 3.98 | 331012 | 4.31687735 | CS |
| 12 | -1.3 | -23.5934664247 | 5.51 | 5.84 | 3.98 | 355833 | 4.81609673 | CS |
| 26 | 0.91 | 27.5757575758 | 3.3 | 6.1 | 3.19 | 418841 | 4.76371323 | CS |
| 52 | 1.91 | 83.0434782609 | 2.3 | 6.1 | 2.06 | 508331 | 3.78394561 | CS |
| 156 | 3.75 | 815.217391304 | 0.46 | 6.1 | 0.4 | 358325 | 2.66567811 | CS |
| 260 | 1.87 | 79.9145299145 | 2.34 | 6.1 | 0.2 | 324885 | 2.0335065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 4.17 | 0.04 | 0.97 | 4.09 | 4.18 | 3.98 | 355166 |
| 1721857200 | 4.13 | -0.16 | -3.73 | 4.3099999 | 4.4 | 4.11 | 449425 |
| 1721770800 | 4.29 | 0.07 | 1.66 | 4.22 | 4.33 | 4.19 | 252901 |
| 1721684400 | 4.22 | 0.06 | 1.44 | 4.2 | 4.28 | 4.11 | 215010 |
| 1721425200 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1721338800 | 4.16 | -0.01 | -0.24 | 4.14 | 4.26 | 4.14 | 149115 |
| 1721252400 | 4.17 | -0.04 | -0.95 | 4.17 | 4.3099999 | 4.12 | 252517 |
| 1721166000 | 4.21 | -0.07 | -1.64 | 4.23 | 4.25 | 4.14 | 416154 |
| 1721079600 | 4.28 | -0.02 | -0.47 | 4.3099999 | 4.3099999 | 4.23 | 215641 |
| 1720820400 | 4.3 | -0.03 | -0.69 | 4.34 | 4.37 | 4.29 | 278310 |
| 1720734000 | 4.33 | -0.11 | -2.48 | 4.43 | 4.45 | 4.29 | 310542 |
| 1720647600 | 4.44 | 0.14 | 3.26 | 4.5199999 | 4.67 | 4.41 | 512812 |
| 1720561200 | 4.3 | 0.04 | 0.94 | 4.26 | 4.38 | 4.26 | 194656 |
| 1720474800 | 4.26 | -0.14 | -3.18 | 4.44 | 4.44 | 4.22 | 456648 |
| 1720215600 | 4.4 | -0.13 | -2.87 | 4.55 | 4.55 | 4.37 | 204003 |
| 1720129200 | 4.53 | -0.05 | -1.09 | 4.58 | 4.58 | 4.5 | 156943 |
| 1720042800 | 4.58 | -0.01 | -0.22 | 4.57 | 4.66 | 4.54 | 238098 |
| 1719956400 | 4.59 | 0.29 | 6.74 | 4.3099999 | 4.61 | 4.3099999 | 525255 |
| 1719610800 | 4.3 | 0.04 | 0.94 | 4.25 | 4.38 | 4.2 | 775025 |
| 1719524400 | 4.26 | -0.46 | -9.75 | 4.11 | 4.35 | 4.1 | 2215151 |
| 1719438000 | 4.72 | 0.01 | 0.21 | 4.72 | 4.79 | 4.69 | 237895 |
| 1719351600 | 4.71 | -0.08 | -1.67 | 4.8 | 4.84 | 4.67 | 241362 |
| 1719265200 | 4.79 | -0.02 | -0.42 | 4.8 | 4.91 | 4.78 | 423081 |
| 1719006000 | 4.8099999 | -0.11 | -2.24 | 4.86 | 4.89 | 4.7699999 | 610257 |
| 1718919600 | 4.92 | -0.18 | -3.53 | 5.15 | 5.15 | 4.86 | 462397 |
| 1718833200 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.15 | 5.0599999 | 150292 |
| 1718746800 | 5.07 | -0.08 | -1.55 | 5.18 | 5.33 | 5.07 | 198323 |
| 1718660400 | 5.15 | 0.11 | 2.18 | 5.04 | 5.2 | 4.97 | 192705 |
| 1718401200 | 5.04 | -0.14 | -2.70 | 5.12 | 5.15 | 5.04 | 106979 |
| 1718314800 | 5.18 | -0.12 | -2.26 | 5.34 | 5.41 | 5.15 | 181843 |
| 1718228400 | 5.3 | -0.18 | -3.28 | 5.47 | 5.5 | 5.3 | 101441 |
| 1718142000 | 5.48 | -0.09 | -1.62 | 5.55 | 5.55 | 5.42 | 206394 |
| 1718055600 | 5.57 | 0.15 | 2.77 | 5.39 | 5.65 | 5.39 | 310860 |
| 1717796400 | 5.42 | 0.02 | 0.37 | 5.45 | 5.5599999 | 5.37 | 119652 |
| 1717710000 | 5.4 | 0.17 | 3.25 | 5.22 | 5.45 | 5.2 | 605786 |
| 1717623600 | 5.23 | 0.04 | 0.77 | 5.21 | 5.28 | 5.1 | 308269 |
| 1717537200 | 5.19 | -0.29 | -5.29 | 5.36 | 5.45 | 5.16 | 264996 |
| 1717450800 | 5.48 | -0.12 | -2.14 | 5.68 | 5.7 | 5.28 | 385429 |
| 1717191600 | 5.6 | 0.12 | 2.19 | 5.45 | 5.65 | 5.44 | 417549 |
| 1717105200 | 5.48 | -0.11 | -1.97 | 5.51 | 5.57 | 5.43 | 175073 |
| 1717018800 | 5.59 | -0.03 | -0.53 | 5.68 | 5.68 | 5.5199999 | 239002 |
| 1716932400 | 5.62 | 0.24 | 4.46 | 5.63 | 5.71 | 5.53 | 509836 |
| 1716846000 | 5.38 | 0.09 | 1.70 | 5.3 | 5.5599999 | 5.3 | 223841 |
| 1716586800 | 5.29 | 0.37 | 7.52 | 4.9 | 5.37 | 4.89 | 319315 |
| 1716500400 | 4.92 | 0.11 | 2.29 | 4.82 | 4.94 | 4.8 | 309592 |
| 1716414000 | 4.8099999 | -0.06 | -1.23 | 4.9 | 4.92 | 4.73 | 801569 |
| 1716327600 | 4.87 | -0.05 | -1.02 | 4.86 | 4.93 | 4.85 | 246529 |
| 1715982000 | 4.92 | -0.04 | -0.81 | 4.98 | 5.1 | 4.89 | 241398 |
| 1715895600 | 4.96 | 0.08 | 1.64 | 4.88 | 5 | 4.82 | 705313 |
| 1715809200 | 4.88 | -0.19 | -3.75 | 5.04 | 5.04 | 4.78 | 643150 |
| 1715722800 | 5.07 | -0.21 | -3.98 | 5.29 | 5.29 | 5.05 | 307398 |
| 1715636400 | 5.28 | 0.18 | 3.53 | 5.14 | 5.32 | 5.09 | 245466 |
| 1715377200 | 5.1 | -0.13 | -2.49 | 5.21 | 5.34 | 5.0199999 | 298604 |
| 1715290800 | 5.23 | -0.09 | -1.69 | 5.55 | 5.55 | 5.22 | 365266 |
| 1715204400 | 5.32 | -0.33 | -5.84 | 5.61 | 5.61 | 5.32 | 273250 |
| 1715118000 | 5.65 | -0.03 | -0.53 | 5.64 | 5.76 | 5.6 | 198325 |
| 1715031600 | 5.68 | 0.1 | 1.79 | 5.68 | 5.84 | 5.64 | 226692 |
| 1714772400 | 5.58 | 0.05 | 0.90 | 5.51 | 5.64 | 5.48 | 253970 |
| 1714686000 | 5.53 | 0.06 | 1.10 | 5.49 | 5.69 | 5.49 | 171517 |
| 1714599600 | 5.47 | -0.1 | -1.80 | 5.62 | 5.65 | 5.41 | 192503 |
| 1714513200 | 5.57 | -0.35 | -5.91 | 5.85 | 5.85 | 5.57 | 440592 |
| 1714426800 | 5.92 | -0.03 | -0.50 | 5.96 | 5.99 | 5.88 | 408623 |
| 1714167600 | 5.95 | 0.37 | 6.63 | 5.58 | 5.96 | 5.58 | 301866 |
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
