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 | 0.29 | 7.12530712531 | 4.07 | 4.52 | 4 | 1215480 | 4.31649603 | CS |
| 4 | 0.93 | 27.1137026239 | 3.43 | 4.52 | 3.34 | 910055 | 3.8591445 | CS |
| 12 | -0.25 | -5.42299349241 | 4.61 | 4.61 | 3.34 | 1228855 | 3.94718239 | CS |
| 26 | -0.7 | -13.8339920949 | 5.06 | 6.18 | 3.34 | 1544415 | 4.62819511 | CS |
| 52 | -2.48 | -36.2573099415 | 6.84 | 7.71 | 3.34 | 1426154 | 4.86173174 | CS |
| 156 | -7.85 | -64.2915642916 | 12.21 | 12.36 | 3.23 | 858215 | 5.41998243 | CS |
| 260 | -11.64 | -72.75 | 16 | 21.13 | 3.23 | 825721 | 7.8843615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 4.36 | 0.05 | 1.16 | 4.3 | 4.4 | 4.3 | 384000 |
| 1721079000 | 4.3099999 | -0.07 | -1.60 | 4.39 | 4.43 | 4.3 | 607600 |
| 1720819800 | 4.38 | -0.07 | -1.57 | 4.48 | 4.5199999 | 4.36 | 846700 |
| 1720733400 | 4.45 | 0.36 | 8.80 | 4.2699999 | 4.46 | 4.25 | 2946100 |
| 1720647000 | 4.09 | 0.08 | 2.00 | 4.0599999 | 4.15 | 4.0199999 | 885700 |
| 1720560540 | 4.01 | -0.04 | -0.99 | 4.07 | 4.1 | 4 | 791300 |
| 1720474200 | 4.05 | 0.04 | 1.00 | 4.03 | 4.15 | 3.96 | 738300 |
| 1720215000 | 4.01 | 0.12 | 3.08 | 3.88 | 4.05 | 3.78 | 1096900 |
| 1720128540 | 3.89 | 0.19 | 5.14 | 3.72 | 3.95 | 3.69 | 1353300 |
| 1720042200 | 3.7 | 0.12 | 3.35 | 3.59 | 3.74 | 3.59 | 1119000 |
| 1719955800 | 3.58 | 0.03 | 0.85 | 3.57 | 3.59 | 3.53 | 583900 |
| 1719869400 | 3.55 | 0.05 | 1.43 | 3.54 | 3.59 | 3.48 | 734100 |
| 1719610200 | 3.5 | -0.05 | -1.41 | 3.56 | 3.57 | 3.46 | 571800 |
| 1719523800 | 3.55 | 0.13 | 3.80 | 3.46 | 3.57 | 3.41 | 707200 |
| 1719437400 | 3.42 | -0.07 | -2.01 | 3.48 | 3.48 | 3.39 | 719700 |
| 1719351000 | 3.49 | -0.02 | -0.57 | 3.51 | 3.53 | 3.45 | 396600 |
| 1719264600 | 3.51 | 0.15 | 4.46 | 3.37 | 3.51 | 3.37 | 992900 |
| 1719005400 | 3.36 | -0.1 | -2.89 | 3.41 | 3.44 | 3.34 | 918500 |
| 1718918940 | 3.46 | -0.03 | -0.86 | 3.5 | 3.55 | 3.41 | 779000 |
| 1718832540 | 3.49 | 0.04 | 1.16 | 3.47 | 3.49 | 3.41 | 519800 |
| 1718746200 | 3.45 | 0.03 | 0.88 | 3.43 | 3.5 | 3.39 | 892700 |
| 1718659800 | 3.42 | -0.04 | -1.16 | 3.46 | 3.47 | 3.39 | 876700 |
| 1718400600 | 3.46 | -0.02 | -0.57 | 3.5 | 3.5 | 3.38 | 1093200 |
| 1718314200 | 3.48 | -0.07 | -1.97 | 3.55 | 3.55 | 3.43 | 1178200 |
| 1718227800 | 3.55 | -0.07 | -1.93 | 3.6 | 3.68 | 3.49 | 742500 |
| 1718141400 | 3.62 | 0.09 | 2.55 | 3.53 | 3.62 | 3.53 | 484400 |
| 1718055000 | 3.53 | -0.03 | -0.84 | 3.55 | 3.58 | 3.48 | 799800 |
| 1717795800 | 3.56 | -0.06 | -1.66 | 3.58 | 3.65 | 3.51 | 987600 |
| 1717709400 | 3.62 | 0.07 | 1.97 | 3.56 | 3.65 | 3.52 | 1343900 |
| 1717622940 | 3.55 | -0.13 | -3.53 | 3.7 | 3.71 | 3.52 | 1728900 |
| 1717536600 | 3.68 | -0.08 | -2.13 | 3.75 | 3.75 | 3.67 | 837900 |
| 1717450200 | 3.76 | 0.07 | 1.90 | 3.72 | 3.8 | 3.71 | 778200 |
| 1717191000 | 3.69 | -0.07 | -1.86 | 3.77 | 3.78 | 3.68 | 961600 |
| 1717018140 | 3.76 | -0.04 | -1.05 | 3.79 | 3.82 | 3.73 | 724400 |
| 1716931740 | 3.8 | -0.15 | -3.80 | 3.99 | 4.05 | 3.8 | 2551900 |
| 1716845340 | 3.95 | 0 | 0.00 | 3.95 | 3.99 | 3.91 | 641800 |
| 1716586200 | 3.95 | -0.02 | -0.50 | 3.97 | 4.01 | 3.92 | 599900 |
| 1716499800 | 3.97 | -0.01 | -0.25 | 4.0199999 | 4.0199999 | 3.92 | 971500 |
| 1716413340 | 3.98 | -0.14 | -3.40 | 4.13 | 4.13 | 3.97 | 1051000 |
| 1716327000 | 4.12 | 0.05 | 1.23 | 4.08 | 4.13 | 4.07 | 678400 |
| 1716240600 | 4.07 | 0.01 | 0.25 | 4.07 | 4.14 | 4.03 | 739000 |
| 1715981400 | 4.0599999 | -0.07 | -1.69 | 4.11 | 4.18 | 4.05 | 560500 |
| 1715895000 | 4.13 | 0.07 | 1.72 | 4.09 | 4.15 | 4.07 | 974800 |
| 1715808600 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.1 | 4.01 | 1188500 |
| 1715722200 | 4.0599999 | 0.06 | 1.50 | 4.0199999 | 4.13 | 4.0199999 | 900300 |
| 1715635800 | 4 | 0.06 | 1.52 | 3.98 | 4.08 | 3.94 | 2782100 |
| 1715376600 | 3.94 | -0.13 | -3.19 | 4.07 | 4.09 | 3.88 | 2416800 |
| 1715290140 | 4.07 | -0.08 | -1.93 | 4.11 | 4.12 | 4.01 | 974700 |
| 1715203800 | 4.15 | 0.03 | 0.73 | 4.0599999 | 4.17 | 4 | 654400 |
| 1715117400 | 4.12 | -0.02 | -0.48 | 4.18 | 4.23 | 4.11 | 956000 |
| 1715031000 | 4.14 | -0.05 | -1.19 | 4.2 | 4.25 | 3.9 | 6706300 |
| 1714771800 | 4.19 | 0.1 | 2.44 | 4.15 | 4.29 | 4.1 | 5014100 |
| 1714685400 | 4.09 | -0.09 | -2.15 | 4.2 | 4.28 | 3.9 | 5019600 |
| 1714512600 | 4.18 | -0.19 | -4.35 | 4.35 | 4.35 | 4.15 | 998000 |
| 1714426200 | 4.37 | -0.03 | -0.68 | 4.39 | 4.43 | 4.33 | 570000 |
| 1714167000 | 4.4 | 0.1 | 2.33 | 4.3099999 | 4.47 | 4.3099999 | 940300 |
| 1714080540 | 4.3 | -0.12 | -2.71 | 4.34 | 4.36 | 4.21 | 1345900 |
| 1713994200 | 4.42 | -0.09 | -2.00 | 4.5199999 | 4.6 | 4.38 | 598400 |
| 1713907800 | 4.51 | -0.17 | -3.63 | 4.61 | 4.61 | 4.49 | 701000 |
| 1713821340 | 4.68 | 0.15 | 3.31 | 4.57 | 4.7699999 | 4.48 | 1273900 |
| 1713562200 | 4.53 | 0.13 | 2.95 | 4.37 | 4.6 | 4.33 | 1074600 |
| 1713475800 | 4.4 | 0.04 | 0.92 | 4.3 | 4.43 | 4.29 | 1039300 |
| 1713389400 | 4.36 | -0.11 | -2.46 | 4.53 | 4.58 | 4.2699999 | 1643300 |
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
