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 | 0.205 | 4.27528675704 | 4.795 | 5.04 | 4.67 | 84360 | 4.85519861 | CS |
| 4 | 1.09 | 27.8772378517 | 3.91 | 5.04 | 3.91 | 145549 | 4.47066948 | CS |
| 12 | 0.95 | 23.4567901235 | 4.05 | 5.04 | 3.79 | 199652 | 4.10569541 | CS |
| 26 | 1.66 | 49.7005988024 | 3.34 | 5.04 | 2.85 | 170632 | 3.85378112 | CS |
| 52 | 1.53 | 44.0922190202 | 3.47 | 5.04 | 2.62 | 108196 | 3.7176837 | CS |
| 156 | 1.9 | 61.2903225806 | 3.1 | 6.25 | 1.67 | 96948 | 3.43094167 | CS |
| 260 | 4.64608 | 1312.74864376 | 0.35392 | 6.25 | 0.3375 | 132383 | 2.65053378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 5 | 0.03 | 0.60 | 4.94 | 5.04 | 4.91 | 126113 |
| 1720819200 | 4.97 | 0.11 | 2.34 | 4.8099999 | 4.99 | 4.8099999 | 28862 |
| 1720733280 | 4.8564999 | 0.03 | 0.69 | 4.83 | 4.89 | 4.79 | 75779 |
| 1720646880 | 4.823 | 0.11 | 2.40 | 4.67 | 4.85 | 4.67 | 53685 |
| 1720560540 | 4.71 | -0.1 | -2.08 | 4.795 | 4.795 | 4.7 | 137362 |
| 1720473600 | 4.8099999 | 0.03 | 0.63 | 4.79 | 4.85 | 4.75 | 105499 |
| 1720214640 | 4.78 | 0.28 | 6.22 | 4.405 | 4.86 | 4.4 | 82997 |
| 1720041000 | 4.5 | 0.03 | 0.75 | 4.5 | 4.5 | 4.477 | 43134 |
| 1719955740 | 4.4665 | 0.2 | 4.60 | 4.2699999 | 4.4665 | 4.2699999 | 75114 |
| 1719868980 | 4.2699999 | -0.1 | -2.29 | 4.355 | 4.45 | 4.229 | 38994 |
| 1719610020 | 4.37 | -0.07 | -1.47 | 4.41 | 4.41 | 4.35 | 179905 |
| 1719523200 | 4.4349999 | 0.05 | 1.20 | 4.295 | 4.45 | 4.28 | 170423 |
| 1719437040 | 4.3825 | -0.08 | -1.81 | 4.3949999 | 4.3949999 | 4.345 | 212377 |
| 1719350880 | 4.4635 | -0.05 | -1.03 | 4.51 | 4.51 | 4.4285 | 256066 |
| 1719264540 | 4.51 | 0.15 | 3.44 | 4.335 | 4.51 | 4.32 | 252925 |
| 1719005220 | 4.36 | 0.06 | 1.40 | 4.29 | 4.4315 | 4.29 | 257851 |
| 1718918640 | 4.3 | 0.26 | 6.44 | 4.15 | 4.32 | 4.0599999 | 275769 |
| 1718746140 | 4.04 | 0.06 | 1.58 | 3.91 | 4.07 | 3.91 | 247033 |
| 1718659680 | 3.977 | -0.11 | -2.76 | 4.09 | 4.09 | 3.9 | 39902 |
| 1718400300 | 4.09 | 0.02 | 0.49 | 4.16 | 4.16 | 4.07 | 80742 |
| 1718314140 | 4.07 | -0.06 | -1.45 | 4.13 | 4.17 | 4.07 | 273572 |
| 1718227380 | 4.13 | 0.09 | 2.23 | 4.19 | 4.19 | 4.08 | 45312 |
| 1718141340 | 4.04 | 0.07 | 1.64 | 3.9638 | 4.04 | 3.85 | 110004 |
| 1718054880 | 3.975 | -0.04 | -0.87 | 4.015 | 4.0199999 | 3.91 | 28914 |
| 1717795800 | 4.01 | -0.18 | -4.30 | 4.016 | 4.0285 | 4.01 | 99035 |
| 1717709400 | 4.19 | 0.09 | 2.20 | 4.1207 | 4.2 | 4.1207 | 37689 |
| 1717622460 | 4.1 | 0.04 | 0.99 | 4.05 | 4.13 | 4.05 | 26274 |
| 1717536360 | 4.0599999 | -0.12 | -2.79 | 4.12 | 4.122 | 4.04 | 138586 |
| 1717450140 | 4.1765 | 0.12 | 2.87 | 4.04 | 4.1765 | 4.04 | 82459 |
| 1717190940 | 4.0599999 | 0.13 | 3.31 | 4.0199999 | 4.07 | 3.95 | 262220 |
| 1717104540 | 3.93 | -0.03 | -0.63 | 3.9312 | 4.03 | 3.925 | 25563 |
| 1717018020 | 3.955 | 0.01 | 0.19 | 3.9361 | 3.986 | 3.89 | 163592 |
| 1716931740 | 3.9475 | 0.05 | 1.22 | 3.9935 | 3.9935 | 3.937 | 133555 |
| 1716585840 | 3.9 | 0 | 0.05 | 3.97 | 3.97 | 3.87 | 70315 |
| 1716499740 | 3.898 | -0.23 | -5.62 | 4.120095 | 4.120095 | 3.88 | 146652 |
| 1716412800 | 4.13 | -0.07 | -1.67 | 4.21 | 4.21 | 4.12 | 158754 |
| 1716326940 | 4.2 | 0.06 | 1.45 | 4.15 | 4.22 | 4.146 | 342641 |
| 1716240180 | 4.14 | 0.01 | 0.24 | 4.15 | 4.15 | 3.88 | 39488 |
| 1715981340 | 4.13 | 0.09 | 2.23 | 4.05 | 4.18 | 4.05 | 151431 |
| 1715894940 | 4.04 | 0.07 | 1.76 | 3.89 | 4.05 | 3.89 | 164806 |
| 1715808000 | 3.97 | 0.05 | 1.28 | 3.9 | 3.991 | 3.89 | 2741125 |
| 1715722140 | 3.92 | 0.02 | 0.49 | 3.89 | 3.94 | 3.89 | 74133 |
| 1715635200 | 3.901 | -0.07 | -1.86 | 4 | 4 | 3.872 | 267569 |
| 1715376000 | 3.975 | -0.03 | -0.63 | 3.95 | 4.03 | 3.95 | 254935 |
| 1715289720 | 4 | 0 | 0.00 | 4.09 | 4.09 | 4 | 332142 |
| 1715203200 | 4 | 0.06 | 1.39 | 3.9615 | 4.04 | 3.9575 | 386915 |
| 1715117340 | 3.945 | -0.07 | -1.76 | 4.07 | 4.07 | 3.922 | 345545 |
| 1715030940 | 4.0157999 | 0.11 | 2.84 | 4 | 4.04 | 3.91 | 270274 |
| 1714771740 | 3.905 | -0.05 | -1.14 | 3.94 | 3.98 | 3.9 | 49713 |
| 1714685340 | 3.95 | 0.03 | 0.77 | 3.904914 | 4 | 3.9 | 230944 |
| 1714598400 | 3.92 | 0.03 | 0.77 | 4.01 | 4.01 | 3.79 | 119937 |
| 1714512600 | 3.89 | -0.14 | -3.47 | 3.97 | 3.97 | 3.89 | 499788 |
| 1714425720 | 4.03 | -0.03 | -0.74 | 4.0215 | 4.1 | 4.0085 | 62887 |
| 1714166580 | 4.0599999 | 0.08 | 2.12 | 4.0199999 | 4.15 | 4.0199999 | 210290 |
| 1714080300 | 3.9758 | -0.03 | -0.85 | 3.95 | 4 | 3.925 | 108391 |
| 1713994020 | 4.01 | -0.06 | -1.47 | 3.94 | 4.05 | 3.94 | 95142 |
| 1713907740 | 4.07 | 0.04 | 1.10 | 4.05 | 4.14 | 4.05 | 89044 |
| 1713821340 | 4.0258 | -0.1 | -2.52 | 4.01 | 4.0458 | 3.93 | 171201 |
| 1713561900 | 4.13 | 0.02 | 0.49 | 4.11 | 4.2 | 4.11 | 209077 |
| 1713475500 | 4.11 | 0.17 | 4.26 | 3.98 | 4.1275 | 3.96 | 387066 |
| 1713389100 | 3.942 | 0.21 | 5.64 | 3.875 | 3.96 | 3.8725 | 644863 |
| 1713302940 | 3.7315 | -0.05 | -1.28 | 3.75 | 3.75 | 3.66 | 53692 |
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
