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 | -0.49 | -12.2807017544 | 3.99 | 4.68 | 3.12 | 693644 | 4.35783847 | CS |
| 4 | -2.4 | -40.6779661017 | 5.9 | 6.35 | 3.12 | 787211 | 4.87088996 | CS |
| 12 | 1.67 | 91.2568306011 | 1.83 | 6.42 | 1.63 | 2011695 | 3.88846191 | CS |
| 26 | 2.3 | 191.666666667 | 1.2 | 6.42 | 0.94 | 1034464 | 3.66549783 | CS |
| 52 | 1.7 | 94.4444444444 | 1.8 | 6.42 | 0.94 | 832602 | 2.92828746 | CS |
| 156 | -6.45 | -64.824120603 | 9.95 | 10.24 | 0.94 | 732236 | 3.74428044 | CS |
| 260 | -0.15 | -4.1095890411 | 3.65 | 25.5 | 0.701 | 859508 | 5.83245759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 3.52 | -0.96 | -21.43 | 3.96 | 4.42 | 3.12 | 2159909 |
| 1714689300 | 4.48 | 0.25 | 5.91 | 4.35 | 4.495 | 4.0702 | 839840 |
| 1714602900 | 4.23 | -0.13 | -2.98 | 4.38 | 4.45 | 4.15 | 487441 |
| 1714516500 | 4.36 | -0.1 | -2.24 | 4.5 | 4.54 | 4.26 | 576835 |
| 1714430100 | 4.46 | 0.39 | 9.58 | 4.14 | 4.68 | 4.09 | 1047896 |
| 1714170900 | 4.07 | 0.08 | 2.01 | 3.99 | 4.1289999 | 3.98 | 516206 |
| 1714084500 | 3.99 | -0.19 | -4.55 | 4.05 | 4.2 | 3.95 | 574579 |
| 1713998100 | 4.18 | 0.01 | 0.24 | 4.17 | 4.38 | 4.09 | 343293 |
| 1713911700 | 4.17 | -0.19 | -4.36 | 4.36 | 4.4197 | 4.0599999 | 702291 |
| 1713825300 | 4.36 | 0.01 | 0.23 | 4.26 | 4.49 | 4.25 | 461200 |
| 1713566100 | 4.35 | -0.02 | -0.46 | 4.38 | 4.5695 | 4.26 | 608415 |
| 1713479700 | 4.37 | -0.13 | -2.89 | 4.43 | 4.48 | 4.26 | 827721 |
| 1713393300 | 4.5 | -0.09 | -1.96 | 4.57 | 4.86 | 4.3208 | 847990 |
| 1713306900 | 4.59 | -0.69 | -13.07 | 5.1 | 5.13 | 4.2 | 2090199 |
| 1713220500 | 5.28 | -0.33 | -5.88 | 5.62 | 5.66 | 5.24 | 654109 |
| 1712961300 | 5.61 | -0.06 | -1.06 | 5.62 | 5.86 | 5.35 | 824997 |
| 1712874900 | 5.67 | -0.22 | -3.74 | 5.92 | 5.96 | 5.57 | 557221 |
| 1712788500 | 5.89 | 0.23 | 4.06 | 5.495 | 5.98 | 5.444 | 603100 |
| 1712702100 | 5.66 | -0.22 | -3.74 | 6.03 | 6.2699999 | 5.58 | 943736 |
| 1712615700 | 5.88 | 0.04 | 0.68 | 6.05 | 6.25 | 5.55 | 841547 |
| 1712356500 | 5.84 | 0.17 | 3.00 | 5.9 | 6.35 | 5.75 | 1395598 |
| 1712270100 | 5.67 | 0.34 | 6.38 | 5.46 | 6.38 | 5.46 | 1884927 |
| 1712183700 | 5.33 | -0.04 | -0.74 | 5.4 | 5.61 | 5.22 | 749972 |
| 1712097300 | 5.37 | -0.36 | -6.28 | 5.49 | 5.5656 | 5.23 | 572496 |
| 1712010900 | 5.73 | 0.39 | 7.30 | 5.4 | 5.87 | 5.2 | 876784 |
| 1711665300 | 5.34 | -0.41 | -7.13 | 5.73 | 5.73 | 5.19 | 864279 |
| 1711578900 | 5.75 | 0.36 | 6.68 | 5.44 | 5.76 | 5.3099999 | 2066347 |
| 1711492500 | 5.39 | -0.52 | -8.80 | 5.91 | 6.05 | 5.32 | 1447317 |
| 1711406100 | 5.91 | 0.06 | 1.03 | 6.1 | 6.42 | 5.62 | 1969801 |
| 1711146900 | 5.85 | 0.71 | 13.81 | 5.13 | 6.11 | 5.01 | 2736716 |
| 1711060500 | 5.14 | 0.18 | 3.63 | 5.03 | 5.2999 | 4.7811 | 795508 |
| 1710974100 | 4.96 | 0.09 | 1.85 | 4.85 | 5.2299 | 4.7 | 938749 |
| 1710887700 | 4.87 | -0.3 | -5.80 | 5.08 | 5.15 | 4.7107 | 707394 |
| 1710801300 | 5.17 | 0.14 | 2.78 | 5.09 | 5.4 | 4.2 | 1825400 |
| 1710542100 | 5.03 | -0.37 | -6.85 | 5.4 | 5.57 | 4.61 | 1961885 |
| 1710455700 | 5.4 | 0 | 0.00 | 5.5 | 6.0599999 | 5.1 | 2974873 |
| 1710369300 | 5.4 | 0.92 | 20.54 | 4.63 | 5.85 | 4.5001 | 3965800 |
| 1710282900 | 4.48 | 0.44 | 10.89 | 4 | 4.59 | 4 | 1469168 |
| 1710196500 | 4.04 | -0.1 | -2.42 | 4.22 | 4.36 | 3.7801 | 2164004 |
| 1709940900 | 4.14 | 0.63 | 17.95 | 3.6 | 4.18 | 3.55 | 1824545 |
| 1709854500 | 3.51 | -0.38 | -9.77 | 3.97 | 4.12 | 3.32 | 2032382 |
| 1709768100 | 3.89 | 0.24 | 6.58 | 3.84 | 4.11 | 3.56 | 2697012 |
| 1709681700 | 3.65 | 0.16 | 4.58 | 3.55 | 3.84 | 3.18 | 2842023 |
| 1709595300 | 3.49 | 0.58 | 19.93 | 2.96 | 3.85 | 2.96 | 12869616 |
| 1709336100 | 2.91 | 1.15 | 64.87 | 2 | 3.07 | 2 | 45059190 |
| 1709249700 | 1.765 | -0.06 | -3.02 | 1.91 | 1.91 | 1.74 | 1895748 |
| 1709163300 | 1.82 | 0.04 | 2.25 | 1.78 | 1.93 | 1.78 | 289049 |
| 1709076900 | 1.78 | 0.07 | 4.09 | 1.74 | 1.835 | 1.71 | 165703 |
| 1708990500 | 1.71 | 0.04 | 2.40 | 1.7 | 1.77 | 1.66 | 132385 |
| 1708731300 | 1.67 | -0.02 | -1.18 | 1.7 | 1.7129 | 1.65 | 69082 |
| 1708644900 | 1.69 | 0.01 | 0.60 | 1.7 | 1.73 | 1.65 | 63905 |
| 1708558500 | 1.68 | -0.02 | -1.18 | 1.7 | 1.73 | 1.66 | 86137 |
| 1708472100 | 1.7 | -0.03 | -1.73 | 1.71 | 1.76 | 1.69 | 62301 |
| 1708126500 | 1.73 | -0.02 | -1.14 | 1.71 | 1.78 | 1.71 | 70116 |
| 1708040100 | 1.75 | 0.01 | 0.57 | 1.75 | 1.82 | 1.7 | 214255 |
| 1707953700 | 1.74 | 0.08 | 4.82 | 1.71 | 1.78 | 1.66 | 114974 |
| 1707867300 | 1.66 | -0.16 | -8.79 | 1.78 | 1.78 | 1.6299999 | 224857 |
| 1707780900 | 1.82 | 0.01 | 0.55 | 1.81 | 1.85 | 1.77 | 119423 |
| 1707521700 | 1.81 | 0.01 | 0.56 | 1.83 | 1.89 | 1.76 | 129980 |
| 1707435300 | 1.8 | -0.07 | -3.74 | 1.85 | 1.9 | 1.78 | 168405 |
| 1707348900 | 1.87 | 0.06 | 3.31 | 1.74 | 1.9 | 1.72 | 340675 |
| 1707262500 | 1.81 | 0.32 | 21.48 | 1.5 | 1.88 | 1.47 | 1051456 |
| 1707176100 | 1.49 | -0.1 | -6.29 | 1.55 | 1.6212 | 1.44 | 338261 |
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
