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 | 0.64 | 15.92039801 | 4.02 | 4.76 | 4.01 | 44680 | 4.45302225 | CS |
| 4 | 0.73 | 18.5750636132 | 3.93 | 4.8193 | 3.93 | 30556 | 4.32812128 | CS |
| 12 | 1.56 | 50.3225806452 | 3.1 | 4.8193 | 2.97 | 26749 | 4.10952204 | CS |
| 26 | 1.87 | 67.0250896057 | 2.79 | 4.8193 | 1.95 | 25707 | 3.40506104 | CS |
| 52 | 3.37 | 261.240310078 | 1.29 | 4.8193 | 1.045 | 22497 | 2.6262992 | CS |
| 156 | -3.55 | -43.2399512789 | 8.21 | 8.39 | 0.6924 | 24652 | 2.86291056 | CS |
| 260 | -4.56 | -49.4577006508 | 9.22 | 9.9125 | 0.6924 | 28410 | 5.00741322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 4.66 | 0.01 | 0.22 | 4.62 | 4.72 | 4.59 | 35425 |
| 1715898900 | 4.65 | 0.18 | 4.03 | 4.48 | 4.74 | 4.48 | 70923 |
| 1715812500 | 4.47 | -0.13 | -2.83 | 4.6 | 4.67 | 4.425 | 21032 |
| 1715726100 | 4.6 | 0.59 | 14.71 | 4.76 | 4.76 | 4.47 | 73111 |
| 1715639700 | 4.01 | -0.04 | -0.99 | 4.19 | 4.19 | 4.01 | 39078 |
| 1715380500 | 4.05 | 0.01 | 0.25 | 4.0199999 | 4.1 | 4.01 | 19256 |
| 1715294100 | 4.04 | -0.05 | -1.22 | 4.0199999 | 4.13 | 4.01 | 10415 |
| 1715207700 | 4.09 | 0.08 | 2.00 | 4.05 | 4.32 | 4.01 | 21371 |
| 1715121300 | 4.01 | -0.09 | -2.20 | 4.13 | 4.17 | 4.01 | 21582 |
| 1715034900 | 4.1 | -0.13 | -3.07 | 4.2699999 | 4.2699999 | 4.1 | 29555 |
| 1714775700 | 4.23 | -0.06 | -1.40 | 4.32 | 4.35 | 4.1196 | 33803 |
| 1714689300 | 4.29 | -0.01 | -0.23 | 4.47 | 4.6499 | 4.1801 | 61927 |
| 1714602900 | 4.3 | -0.2 | -4.44 | 4.62 | 4.62 | 4.19 | 29016 |
| 1714516500 | 4.5 | -0.07 | -1.53 | 4.58 | 4.78 | 4.3755 | 27523 |
| 1714430100 | 4.57 | 0.17 | 3.86 | 4.67 | 4.8193 | 4.539 | 46665 |
| 1714170900 | 4.4 | 0.37 | 9.18 | 4.07 | 4.43 | 4.0599999 | 21631 |
| 1714084500 | 4.03 | -0.17 | -4.05 | 4.2 | 4.26 | 4.0119 | 5702 |
| 1713998100 | 4.2 | -0.01 | -0.12 | 4.25 | 4.32 | 4.03 | 17460 |
| 1713911700 | 4.205 | -0.06 | -1.29 | 4.16 | 4.29 | 4 | 18768 |
| 1713825300 | 4.26 | 0.24 | 5.97 | 4.0199999 | 4.39 | 4.01 | 8319 |
| 1713566100 | 4.0199999 | 0.03 | 0.75 | 3.93 | 4.1 | 3.93 | 33980 |
| 1713479700 | 3.99 | -0.2 | -4.77 | 4.2 | 4.3099 | 3.9601 | 27042 |
| 1713393300 | 4.19 | -0.05 | -1.18 | 4.17 | 4.47 | 4.0599999 | 10361 |
| 1713306900 | 4.24 | 0.13 | 3.16 | 4.25 | 4.25 | 4.12 | 1483 |
| 1713220500 | 4.11 | -0.09 | -2.14 | 4.14 | 4.47 | 4.08 | 13116 |
| 1712961300 | 4.2 | -0.05 | -1.18 | 4.19 | 4.37 | 4.14 | 3768 |
| 1712874900 | 4.25 | -0.19 | -4.28 | 4.45 | 4.45 | 4.1222 | 9362 |
| 1712788500 | 4.44 | 0.03 | 0.68 | 4.3601 | 4.4501 | 4.09 | 62490 |
| 1712702100 | 4.41 | -0.02 | -0.45 | 4.41 | 4.51 | 4.35 | 15640 |
| 1712615700 | 4.43 | 0.1 | 2.31 | 4.16 | 4.58 | 4.15 | 12563 |
| 1712356500 | 4.33 | -0.15 | -3.35 | 4.53 | 4.53 | 4.1828 | 18854 |
| 1712270100 | 4.48 | -0.12 | -2.61 | 4.63 | 4.72 | 4.29 | 13076 |
| 1712183700 | 4.6001 | -0.05 | -1.07 | 4.71 | 4.73 | 4.6 | 18169 |
| 1712097300 | 4.65 | 0.05 | 1.09 | 4.719 | 4.75 | 4.6 | 14475 |
| 1712010900 | 4.6 | 0.15 | 3.37 | 4.4 | 4.655 | 4.21 | 20723 |
| 1711665300 | 4.45 | 0.56 | 14.40 | 4.14 | 4.5 | 4.0599999 | 108113 |
| 1711578900 | 3.89 | 0.05 | 1.30 | 3.79 | 3.89 | 3.79 | 9896 |
| 1711492500 | 3.84 | 0 | 0.00 | 3.83 | 3.87 | 3.83 | 15224 |
| 1711406100 | 3.84 | -0.06 | -1.54 | 3.91 | 3.93 | 3.8 | 30780 |
| 1711146900 | 3.9 | 0.03 | 0.78 | 3.91 | 3.999 | 3.72 | 33278 |
| 1711060500 | 3.87 | 0.02 | 0.52 | 4.05 | 4.0799 | 3.87 | 20123 |
| 1710974100 | 3.85 | -0.06 | -1.53 | 3.93 | 4.0378999 | 3.85 | 10302 |
| 1710887700 | 3.91 | -0.06 | -1.51 | 3.91 | 4.16 | 3.91 | 59256 |
| 1710801300 | 3.97 | 0.02 | 0.51 | 4.03 | 4.1 | 3.8789 | 7573 |
| 1710542100 | 3.95 | 0.12 | 3.13 | 3.9 | 4.2699 | 3.9 | 43544 |
| 1710455700 | 3.83 | 0.02 | 0.52 | 3.9 | 4.18 | 3.83 | 27019 |
| 1710369300 | 3.81 | 0.01 | 0.26 | 3.81 | 3.99 | 3.8 | 11397 |
| 1710282900 | 3.8 | 0.08 | 2.15 | 3.73 | 3.99 | 3.7 | 36387 |
| 1710196500 | 3.72 | -0.02 | -0.40 | 3.63 | 3.76 | 3.63 | 8449 |
| 1709940900 | 3.735 | 0.09 | 2.33 | 3.71 | 3.77 | 3.7 | 2564 |
| 1709854500 | 3.65 | -0.02 | -0.62 | 3.74 | 3.8699 | 3.6 | 4729 |
| 1709768100 | 3.6726 | -0.04 | -1.01 | 3.71 | 3.8199 | 3.622 | 2992 |
| 1709681700 | 3.71 | 0.02 | 0.54 | 3.64 | 3.75 | 3.64 | 4570 |
| 1709595300 | 3.69 | -0.07 | -1.86 | 3.79 | 3.79 | 3.58 | 12434 |
| 1709336100 | 3.76 | -0.01 | -0.27 | 3.87 | 3.99 | 3.7198 | 90348 |
| 1709249700 | 3.77 | -0.03 | -0.79 | 3.94 | 4 | 3.75 | 30734 |
| 1709163300 | 3.8 | 0.25 | 7.04 | 3.59 | 3.95 | 3.59 | 47214 |
| 1709076900 | 3.55 | 0.5 | 16.39 | 3.1 | 3.75 | 3.1 | 40486 |
| 1708990500 | 3.05 | 0.03 | 0.99 | 2.97 | 3.265 | 2.97 | 27001 |
| 1708731300 | 3.02 | -0.13 | -4.13 | 3.1 | 3.15 | 3 | 38222 |
| 1708644900 | 3.15 | -0.09 | -2.63 | 3.22 | 3.25 | 3.0099999 | 19863 |
| 1708558500 | 3.235 | 0.09 | 2.70 | 3.05 | 3.29 | 3.05 | 19863 |
| 1708472100 | 3.15 | -0.24 | -7.08 | 3.38 | 3.46 | 3.15 | 75919 |
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
