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 | -0.25 | -5.49450549451 | 4.55 | 4.8981 | 4.2539 | 4557 | 4.4898093 | CS |
| 4 | -1.17 | -21.3893967093 | 5.47 | 5.65 | 4.2539 | 9932 | 4.75810316 | CS |
| 12 | -0.01 | -0.232018561485 | 4.31 | 10.2812 | 3.93 | 225318 | 5.8036115 | CS |
| 26 | 0.03 | 0.702576112412 | 4.27 | 10.2812 | 3.93 | 110578 | 5.74375681 | CS |
| 52 | -2.144 | -33.2712600869 | 6.444 | 10.2812 | 3.93 | 123074 | 5.65672895 | CS |
| 156 | -27.7 | -86.5625 | 32 | 51.45 | 3.3 | 1338427 | 20.18484643 | CS |
| 260 | -27.7 | -86.5625 | 32 | 51.45 | 3.3 | 1338427 | 20.18484643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715207700 | 4.43 | -0.17 | -3.70 | 4.61 | 4.61 | 4.3204 | 3845 |
| 1715121300 | 4.6 | 0.14 | 3.14 | 4.49 | 4.8981 | 4.46 | 7361 |
| 1715034900 | 4.46 | 0.07 | 1.48 | 4.36 | 4.54 | 4.26 | 5478 |
| 1714775700 | 4.3949999 | -0.16 | -3.41 | 4.54 | 4.54 | 4.2539 | 5065 |
| 1714689300 | 4.55 | -0.03 | -0.55 | 4.55 | 4.715 | 4.55 | 1036 |
| 1714602900 | 4.575 | 0.14 | 3.04 | 4.41 | 4.575 | 4.41 | 543 |
| 1714516500 | 4.44 | 0.06 | 1.25 | 4.37 | 4.5631 | 4.3099999 | 6662 |
| 1714430100 | 4.385 | 0.06 | 1.50 | 4.2699999 | 4.4999 | 4.2699999 | 3299 |
| 1714170900 | 4.32 | -0.08 | -1.82 | 4.32 | 4.42 | 4.298 | 11155 |
| 1714084500 | 4.4 | -0.41 | -8.52 | 4.6 | 4.7714 | 4.35 | 20281 |
| 1713998100 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.8942 | 4.8099999 | 9223 |
| 1713911700 | 4.8201 | -0.01 | -0.21 | 4.82 | 4.9299 | 4.82 | 9595 |
| 1713825300 | 4.8301 | 0.02 | 0.42 | 4.8099999 | 4.97 | 4.8099999 | 37047 |
| 1713566100 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.875 | 4.8099999 | 22288 |
| 1713479700 | 4.8099999 | -0.19 | -3.70 | 4.92 | 5.0599999 | 4.8099999 | 14499 |
| 1713393300 | 4.995 | -0.21 | -3.94 | 5.12 | 5.295 | 4.9 | 19042 |
| 1713306900 | 5.2 | -0.01 | -0.19 | 5.3016 | 5.3016 | 5.2 | 4162 |
| 1713220500 | 5.21 | 0 | 0.00 | 5.2 | 5.6165 | 5.2 | 7851 |
| 1712961300 | 5.21 | -0.26 | -4.67 | 5.36 | 5.3839 | 5.2 | 4099 |
| 1712874900 | 5.465 | -0.13 | -2.32 | 5.47 | 5.65 | 5.22 | 6100 |
| 1712788500 | 5.595 | -0.05 | -0.80 | 5.5101 | 5.595 | 5.5101 | 2099 |
| 1712702100 | 5.64 | 0.11 | 1.99 | 5.63 | 5.64 | 5.4772999 | 3399 |
| 1712615700 | 5.53 | 0.01 | 0.18 | 5.58 | 5.85 | 5.53 | 17474 |
| 1712356500 | 5.5199999 | -0.01 | -0.10 | 5.64 | 5.73 | 5.51 | 13599 |
| 1712270100 | 5.5256999 | 0.03 | 0.47 | 5.67 | 5.73 | 5.42 | 6904 |
| 1712183700 | 5.5 | -0.12 | -2.14 | 5.63 | 5.7899 | 5.4201 | 27067 |
| 1712097300 | 5.62 | 0.06 | 1.08 | 5.5 | 5.68 | 5.4699 | 12823 |
| 1712010900 | 5.5599999 | 0.35 | 6.72 | 5.21 | 5.8 | 5.21 | 62567 |
| 1711665300 | 5.21 | 0.06 | 1.17 | 5.2 | 5.4 | 5.1 | 14469 |
| 1711578900 | 5.15 | 0.06 | 1.18 | 5.18 | 5.37 | 5.0206 | 11443 |
| 1711492500 | 5.09 | -0.33 | -6.09 | 5.32 | 5.32 | 5.0002 | 35091 |
| 1711406100 | 5.42 | 0.23 | 4.43 | 5.19 | 5.6 | 5.2693 | 8968 |
| 1711146900 | 5.19 | -0.1 | -1.89 | 5.4 | 5.4657 | 5.15 | 11834 |
| 1711060500 | 5.29 | 0.02 | 0.38 | 5.41 | 5.815 | 5.14 | 58604 |
| 1710974100 | 5.2699999 | 0.13 | 2.53 | 5.34 | 5.4199 | 5.0601 | 15121 |
| 1710887700 | 5.14 | -0.09 | -1.72 | 5.38 | 5.41 | 5.08 | 28201 |
| 1710801300 | 5.23 | -0.13 | -2.43 | 5.39 | 5.83 | 4.91 | 48732 |
| 1710542100 | 5.36 | 0.18 | 3.38 | 5.29 | 5.36 | 4.8 | 62442 |
| 1710455700 | 5.1849999 | -0.71 | -11.97 | 5.93 | 6.075 | 5.05 | 53403 |
| 1710369300 | 5.89 | -0.36 | -5.76 | 6.37 | 6.37 | 5.89 | 54856 |
| 1710282900 | 6.25 | -0.2 | -3.10 | 6.2 | 6.4997 | 6.1502 | 59297 |
| 1710196500 | 6.45 | 0.2 | 3.20 | 6.01 | 6.7399 | 6.01 | 107628 |
| 1709940900 | 6.25 | -0.05 | -0.79 | 5.92 | 7.4444 | 5.79 | 585375 |
| 1709854500 | 6.3 | 1.54 | 32.35 | 7.8 | 10.2812 | 5.68 | 7921869 |
| 1709768100 | 4.76 | 0.63 | 15.28 | 4.67 | 5.88 | 4.39 | 3566112 |
| 1709681700 | 4.1289999 | 0.07 | 1.70 | 4.0599999 | 4.205 | 4.0599999 | 11079 |
| 1709595300 | 4.0599999 | -0.22 | -5.24 | 4.24 | 4.24 | 4 | 12907 |
| 1709336100 | 4.2845 | 0.12 | 2.99 | 4.19 | 4.2845 | 4.19 | 4218 |
| 1709249700 | 4.16 | -0.23 | -5.24 | 4.41 | 4.4349999 | 4.16 | 9625 |
| 1709163300 | 4.39 | 0.09 | 1.99 | 4.2699999 | 4.39 | 4.22 | 2953 |
| 1709076900 | 4.3042 | 0.02 | 0.57 | 4.23 | 4.4799 | 4.15 | 5531 |
| 1708990500 | 4.28 | 0.25 | 6.20 | 4.03 | 4.28 | 3.9732 | 3730 |
| 1708731300 | 4.03 | -0.17 | -4.05 | 4.2 | 4.2 | 3.93 | 7319 |
| 1708644900 | 4.2 | -0.1 | -2.33 | 4.21 | 4.2999 | 4.2 | 7744 |
| 1708558500 | 4.3 | -0.01 | -0.23 | 4.3 | 4.3179 | 4.3 | 1646 |
| 1708472100 | 4.3099999 | 0.08 | 1.91 | 4.22 | 4.405 | 4.22 | 5699 |
| 1708126500 | 4.2293 | -0 | -0.02 | 4.325 | 4.35 | 4.2293 | 4824 |
| 1708040100 | 4.23 | -0.12 | -2.76 | 4.3099999 | 4.32 | 4.23 | 3137 |
| 1707953700 | 4.3499 | 0.14 | 3.32 | 4.3 | 4.3499 | 4.2341 | 2453 |
| 1707867300 | 4.21 | -0.01 | -0.24 | 4.21 | 4.35 | 4.21 | 12935 |
| 1707780900 | 4.22 | -0.07 | -1.72 | 4.26 | 4.3599 | 4.21 | 5305 |
| 1707521700 | 4.2939999 | 0.06 | 1.51 | 4.22 | 4.3684 | 4.21 | 4242 |
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
