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 | 0.28 | 7.36842105263 | 3.8 | 4.34 | 3.7625 | 265643 | 3.94150289 | CS |
| 4 | 0.44 | 12.0879120879 | 3.64 | 4.34 | 3.35 | 413782 | 3.75293642 | CS |
| 12 | -0.9439 | -18.7881924401 | 5.0239 | 6.5 | 3.1 | 582467 | 4.49676719 | CS |
| 26 | -1.14 | -21.8390804598 | 5.22 | 7.08 | 3.1 | 466569 | 5.04646809 | CS |
| 52 | 1.28 | 45.7142857143 | 2.8 | 7.08 | 2.53 | 414586 | 4.67868926 | CS |
| 156 | -10.805 | -72.5898555593 | 14.885 | 18.78 | 2.53 | 395917 | 6.65364417 | CS |
| 260 | -21.14 | -83.8223632038 | 25.22 | 28 | 2.53 | 356624 | 7.00283844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 4.08 | 0.08 | 2.00 | 4.05 | 4.34 | 3.8819 | 485064 |
| 1721683740 | 4 | 0.2 | 5.26 | 3.81 | 4.0573 | 3.81 | 140947 |
| 1721424180 | 3.8 | -0.32 | -7.77 | 4.155 | 4.155 | 3.77 | 289452 |
| 1721337960 | 4.12 | 0.16 | 4.04 | 3.95 | 4.15 | 3.91 | 288392 |
| 1721251320 | 3.96 | 0.06 | 1.54 | 3.81 | 4.121612 | 3.8 | 108817 |
| 1721164920 | 3.9 | -0.03 | -0.76 | 3.8 | 4.01 | 3.7625 | 500607 |
| 1721078940 | 3.93 | 0.17 | 4.52 | 3.73 | 4 | 3.62 | 333485 |
| 1720819200 | 3.76 | 0.06 | 1.62 | 3.72 | 3.875 | 3.61 | 515296 |
| 1720733280 | 3.7 | 0.2 | 5.71 | 3.74 | 3.91 | 3.57 | 664559 |
| 1720646880 | 3.5 | 0.02 | 0.57 | 3.68 | 3.68 | 3.4573 | 77944 |
| 1720560540 | 3.48 | -0.16 | -4.26 | 3.6 | 3.77 | 3.35 | 233209 |
| 1720473600 | 3.635 | 0.12 | 3.27 | 3.56 | 4 | 3.55 | 1886326 |
| 1720214640 | 3.52 | -0.21 | -5.63 | 3.66 | 3.813051 | 3.5 | 373399 |
| 1720041000 | 3.73 | 0.19 | 5.24 | 3.72 | 3.87 | 3.52 | 196816 |
| 1719955740 | 3.544293 | -0.11 | -2.90 | 3.65 | 3.65 | 3.46 | 231918 |
| 1719868980 | 3.65 | 0.05 | 1.51 | 3.98 | 3.98 | 3.6 | 295506 |
| 1719610020 | 3.595812 | -0.6 | -14.39 | 4.11 | 4.22 | 3.5 | 637150 |
| 1719523200 | 4.2 | 0.26 | 6.60 | 3.82 | 4.24 | 3.82 | 573650 |
| 1719437040 | 3.94 | 0.29 | 7.80 | 3.6 | 4.059 | 3.58 | 323496 |
| 1719350880 | 3.655 | -0.03 | -0.68 | 3.64 | 3.8071 | 3.62318 | 190881 |
| 1719264540 | 3.68 | 0.18 | 5.14 | 3.43 | 3.73 | 3.43 | 223345 |
| 1719005220 | 3.5 | 0.01 | 0.29 | 3.5 | 3.55 | 3.4 | 140750 |
| 1718918640 | 3.49 | 0.09 | 2.65 | 3.34 | 3.5 | 3.34 | 261621 |
| 1718746140 | 3.4 | 0 | 0.00 | 3.4 | 3.56 | 3.33 | 498781 |
| 1718659680 | 3.4 | 0.25 | 7.94 | 3.25 | 3.47 | 3.25 | 328464 |
| 1718400300 | 3.15 | -0.22 | -6.53 | 3.35 | 3.5 | 3.1 | 331292 |
| 1718314140 | 3.37 | -0.24 | -6.65 | 3.55 | 3.64 | 3.15 | 655302 |
| 1718227380 | 3.61 | -0.03 | -0.82 | 3.64 | 3.74 | 3.51 | 369028 |
| 1718141340 | 3.64 | -0.12 | -3.19 | 3.81 | 3.81 | 3.6001 | 406573 |
| 1718054880 | 3.76 | 0.04 | 1.08 | 3.73 | 3.84 | 3.7 | 311189 |
| 1717795800 | 3.72 | -0.03 | -0.80 | 3.73 | 3.83 | 3.71 | 323998 |
| 1717709400 | 3.75 | -0.15 | -3.85 | 3.86 | 3.93 | 3.702 | 386697 |
| 1717622460 | 3.9 | -0.1 | -2.50 | 4 | 4.0199999 | 3.76 | 227157 |
| 1717536360 | 4 | -0.01 | -0.25 | 4 | 4.0599999 | 3.86 | 195331 |
| 1717450140 | 4.01 | -0.18 | -4.30 | 4.25 | 4.28 | 3.99 | 121860 |
| 1717190940 | 4.19 | -0.06 | -1.41 | 4.25 | 4.28 | 4.12 | 87675 |
| 1717104540 | 4.25 | 0.35 | 8.97 | 3.89 | 4.29 | 3.886 | 3188673 |
| 1717018020 | 3.9 | -0.08 | -2.01 | 4.0599999 | 4.2 | 3.9 | 154028 |
| 1716931740 | 3.98 | -0.14 | -3.40 | 4.05 | 4.2 | 3.91 | 113137 |
| 1716585840 | 4.12 | -0.08 | -1.90 | 4.14 | 4.36 | 4.03 | 3210466 |
| 1716499740 | 4.2 | -0.53 | -11.21 | 4.7 | 4.8 | 4.09 | 424908 |
| 1716412800 | 4.73 | -0.24 | -4.83 | 4.89 | 4.9 | 4.68 | 136653 |
| 1716326940 | 4.97 | 0.1 | 2.05 | 5.08 | 5.08 | 4.8 | 124960 |
| 1716240180 | 4.87 | -0.33 | -6.35 | 5.2 | 5.3 | 4.7699999 | 240037 |
| 1715981340 | 5.2 | -0.11 | -2.07 | 5.51 | 5.51 | 4.94 | 232931 |
| 1715894940 | 5.3099999 | -0.09 | -1.67 | 5.335 | 5.95 | 5.3 | 522727 |
| 1715808000 | 5.4 | -0.2 | -3.57 | 5.64 | 5.65 | 5.37 | 5597871 |
| 1715722140 | 5.6 | 0.68 | 13.82 | 5.092014 | 5.7 | 4.93 | 852146 |
| 1715635200 | 4.92 | -0.07 | -1.39 | 5 | 5.2 | 4.896 | 752053 |
| 1715376000 | 4.9896 | -0.07 | -1.39 | 5.0599999 | 5.0599999 | 4.8099999 | 140807 |
| 1715289720 | 5.0599999 | 0.16 | 3.27 | 4.98 | 5.07 | 4.86 | 224292 |
| 1715203200 | 4.9 | -0.05 | -1.01 | 4.95 | 5.05 | 4.8 | 174122 |
| 1715117340 | 4.95 | -0.24 | -4.62 | 5.14 | 5.36 | 4.73 | 199699 |
| 1715030940 | 5.19 | 0.04 | 0.78 | 5.19 | 5.4 | 5.05 | 614678 |
| 1714771740 | 5.15 | -0.09 | -1.72 | 5.22 | 5.32 | 5.0599999 | 140064 |
| 1714685340 | 5.24 | 0.21 | 4.17 | 5.05 | 5.37 | 4.97 | 343521 |
| 1714598400 | 5.03 | -1.25 | -19.90 | 6.04 | 6.1449999 | 4.86 | 917074 |
| 1714512600 | 6.28 | 1.23 | 24.36 | 5.0239 | 6.5 | 4.8172 | 2164836 |
| 1714425720 | 5.05 | 0.12 | 2.43 | 4.9443 | 5.18 | 4.71 | 171293 |
| 1714166580 | 4.93 | 0.23 | 4.92 | 4.8243 | 5.18 | 4.66 | 157667 |
| 1714080300 | 4.698946 | -0.5 | -9.64 | 4.85 | 5.15 | 4.698946 | 179601 |
| 1713994020 | 5.2 | 0.37 | 7.66 | 5 | 5.2 | 4.74 | 73249 |
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
