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 | -0.22 | -4.66101694915 | 4.72 | 4.72 | 4.24 | 442839 | 4.44305332 | CS |
| 4 | 0 | 0 | 4.5 | 5.09 | 4.24 | 317812 | 4.63759794 | CS |
| 12 | -3.16 | -41.2532637076 | 7.66 | 7.795 | 4.18 | 526620 | 5.09789058 | CS |
| 26 | 0.04 | 0.896860986547 | 4.46 | 7.795 | 4.03 | 532250 | 5.41051091 | CS |
| 52 | -0.9 | -16.6666666667 | 5.4 | 7.795 | 2.689 | 540663 | 4.95621706 | CS |
| 156 | -12.67 | -73.7914967967 | 17.17 | 19.58 | 0.991 | 422851 | 4.54377379 | CS |
| 260 | -13.43 | -74.9023982153 | 17.93 | 31.6499 | 0.991 | 338926 | 5.33862508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 4.45 | 0.04 | 1.02 | 4.38 | 4.4804 | 4.38 | 617479 |
| 1718922900 | 4.405 | 0 | 0.11 | 4.35 | 4.445 | 4.335 | 509371 |
| 1718750100 | 4.4 | -0.2 | -4.35 | 4.59 | 4.62 | 4.24 | 430297 |
| 1718663700 | 4.6 | -0.14 | -2.95 | 4.72 | 4.72 | 4.58 | 214210 |
| 1718404500 | 4.74 | -0.11 | -2.27 | 4.76 | 4.8 | 4.64 | 218848 |
| 1718318100 | 4.85 | -0.15 | -3.00 | 5 | 5.07 | 4.73 | 290144 |
| 1718231700 | 5 | 0.28 | 5.93 | 4.85 | 5.04 | 4.837 | 280850 |
| 1718145300 | 4.72 | -0.05 | -1.05 | 4.75 | 4.78 | 4.66 | 237400 |
| 1718058900 | 4.7699999 | 0.14 | 3.02 | 4.61 | 4.79 | 4.57 | 261888 |
| 1717799700 | 4.63 | -0.18 | -3.74 | 4.74 | 4.835 | 4.61 | 245112 |
| 1717713300 | 4.8099999 | -0.04 | -0.82 | 4.83 | 4.86 | 4.68 | 201000 |
| 1717626900 | 4.85 | 0.12 | 2.54 | 4.7699999 | 4.88 | 4.64 | 222200 |
| 1717540500 | 4.73 | -0.08 | -1.66 | 4.8 | 4.8099999 | 4.63 | 290049 |
| 1717454100 | 4.8099999 | -0.01 | -0.21 | 4.88 | 5.09 | 4.76 | 346510 |
| 1717194900 | 4.82 | 0.13 | 2.77 | 4.73 | 4.86 | 4.72 | 276005 |
| 1717108500 | 4.69 | 0.18 | 3.99 | 4.84 | 4.85 | 4.5599999 | 362457 |
| 1717022100 | 4.51 | 0.11 | 2.50 | 4.35 | 4.5199999 | 4.34 | 354516 |
| 1716935700 | 4.4 | -0.17 | -3.72 | 4.5 | 4.51 | 4.33 | 362273 |
| 1716590100 | 4.57 | 0.01 | 0.22 | 4.59 | 4.62 | 4.475 | 234398 |
| 1716503700 | 4.5599999 | -0.12 | -2.56 | 4.73 | 4.7699999 | 4.54 | 312405 |
| 1716417300 | 4.68 | -0.02 | -0.43 | 4.7 | 4.82 | 4.66 | 311985 |
| 1716330900 | 4.7 | -0.03 | -0.63 | 4.73 | 4.76 | 4.63 | 445296 |
| 1716244500 | 4.73 | 0.13 | 2.83 | 4.65 | 4.775 | 4.6 | 306316 |
| 1715985300 | 4.6 | -0.13 | -2.75 | 4.75 | 4.75 | 4.57 | 240283 |
| 1715898900 | 4.73 | 0.06 | 1.28 | 4.67 | 4.74 | 4.59 | 218190 |
| 1715812500 | 4.67 | 0.04 | 0.86 | 4.63 | 4.82 | 4.63 | 343297 |
| 1715726100 | 4.63 | 0.12 | 2.66 | 4.59 | 4.72 | 4.575 | 292027 |
| 1715639700 | 4.51 | -0.03 | -0.66 | 4.5599999 | 4.71 | 4.46 | 471797 |
| 1715380500 | 4.54 | -0.11 | -2.37 | 4.65 | 4.65 | 4.46 | 323204 |
| 1715294100 | 4.65 | 0.01 | 0.22 | 4.66 | 4.69 | 4.59 | 459780 |
| 1715207700 | 4.64 | 0.04 | 0.87 | 4.58 | 4.65 | 4.49 | 392061 |
| 1715121300 | 4.6 | -0.28 | -5.74 | 4.79 | 4.84 | 4.53 | 558167 |
| 1715034900 | 4.88 | 0.14 | 2.95 | 4.8 | 4.9 | 4.76 | 354520 |
| 1714775700 | 4.74 | 0.09 | 1.94 | 4.75 | 4.84 | 4.6849999 | 327045 |
| 1714689300 | 4.65 | 0.04 | 0.87 | 4.68 | 4.73 | 4.575 | 567822 |
| 1714602900 | 4.61 | 0.2 | 4.54 | 4.44 | 4.715 | 4.35 | 510700 |
| 1714516500 | 4.41 | -0.01 | -0.23 | 4.38 | 4.55 | 4.38 | 638147 |
| 1714430100 | 4.42 | -0.02 | -0.45 | 4.48 | 4.57 | 4.3949999 | 579440 |
| 1714170900 | 4.44 | 0.11 | 2.54 | 4.33 | 4.51 | 4.23 | 511357 |
| 1714084500 | 4.33 | -0.07 | -1.59 | 4.39 | 4.4892 | 4.18 | 627485 |
| 1713998100 | 4.4 | 0 | 0.00 | 4.4 | 4.49 | 4.3506 | 478912 |
| 1713911700 | 4.4 | 0.01 | 0.23 | 4.43 | 4.62 | 4.4 | 742569 |
| 1713825300 | 4.39 | -0.12 | -2.66 | 4.57 | 4.57 | 4.39 | 813168 |
| 1713566100 | 4.51 | -0.07 | -1.53 | 4.54 | 4.63 | 4.38 | 591071 |
| 1713479700 | 4.58 | -0.07 | -1.51 | 4.64 | 4.82 | 4.57 | 561269 |
| 1713393300 | 4.65 | -0.2 | -4.12 | 4.92 | 4.98 | 4.62 | 408253 |
| 1713306900 | 4.85 | 0.14 | 2.97 | 4.67 | 4.985 | 4.6 | 702209 |
| 1713220500 | 4.71 | -0.43 | -8.37 | 5.11 | 5.11 | 4.67 | 739786 |
| 1712961300 | 5.14 | -0.08 | -1.53 | 5.19 | 5.21 | 4.885 | 820969 |
| 1712874900 | 5.22 | -0.02 | -0.38 | 5.24 | 5.49 | 5.15 | 728747 |
| 1712788500 | 5.24 | -0.24 | -4.38 | 5.25 | 5.305 | 5.095 | 1283444 |
| 1712702100 | 5.48 | -0.39 | -6.64 | 5.6 | 5.7 | 4.88 | 1747292 |
| 1712615700 | 5.87 | -0.54 | -8.42 | 6.5 | 7.01 | 5.755 | 1844122 |
| 1712356500 | 6.41 | -0.08 | -1.23 | 6.39 | 6.61 | 6.24 | 749321 |
| 1712270100 | 6.49 | -0.68 | -9.48 | 7.25 | 7.31 | 6.44 | 1124294 |
| 1712183700 | 7.17 | 0.24 | 3.46 | 7.05 | 7.21 | 6.85 | 814990 |
| 1712097300 | 6.93 | -0.38 | -5.20 | 7.13 | 7.305 | 6.84 | 712546 |
| 1712010900 | 7.31 | -0.35 | -4.57 | 7.66 | 7.795 | 6.96 | 934665 |
| 1711665300 | 7.66 | 0.27 | 3.65 | 7.5 | 7.725 | 7.275 | 1260086 |
| 1711578900 | 7.39 | 0.61 | 9.00 | 6.92 | 7.5599 | 6.67 | 1251658 |
| 1711492500 | 6.78 | 0.55 | 8.83 | 6.36 | 7.2801 | 6.36 | 1734106 |
| 1711406100 | 6.23 | 0.43 | 7.41 | 5.85 | 6.29 | 5.79 | 715879 |
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
