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 | 0.01 | 0.226244343891 | 4.42 | 4.95 | 4.41 | 2558 | 4.61869446 | CS |
| 4 | -0.63 | -12.4505928854 | 5.06 | 5.15 | 4.4 | 3628 | 4.64016852 | CS |
| 12 | -0.78 | -14.9712092131 | 5.21 | 5.28 | 4.4 | 3605 | 4.94911974 | CS |
| 26 | -0.7 | -13.6452241715 | 5.13 | 5.88 | 4.4 | 3389 | 5.10052081 | CS |
| 52 | -1.62 | -26.7768595041 | 6.05 | 6.59 | 4.4 | 3411 | 5.47771206 | CS |
| 156 | -5.22 | -54.0932642487 | 9.65 | 17.4294 | 4.4 | 47612 | 12.05049547 | CS |
| 260 | -2.82 | -38.8965517241 | 7.25 | 17.4294 | 4.4 | 31714 | 11.54600256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.43 | -0.02 | -0.45 | 4.54 | 4.65 | 4.43 | 2643 |
| 1714084500 | 4.4501 | -0.26 | -5.62 | 4.804 | 4.89 | 4.44 | 2287 |
| 1713998100 | 4.715 | 0.19 | 4.26 | 4.55 | 4.89 | 4.5 | 3347 |
| 1713911700 | 4.5223 | -0.37 | -7.52 | 4.69 | 4.69 | 4.45 | 5296 |
| 1713825300 | 4.89 | -0.06 | -1.21 | 4.7 | 4.89 | 4.7 | 672 |
| 1713566100 | 4.95 | 0.37 | 8.08 | 4.42 | 4.95 | 4.41 | 1183 |
| 1713479700 | 4.58 | 0.17 | 3.85 | 4.43 | 4.58 | 4.43 | 768 |
| 1713393300 | 4.41 | 0.01 | 0.23 | 4.48 | 4.7 | 4.41 | 3929 |
| 1713306900 | 4.4 | -0.02 | -0.45 | 4.45 | 4.5 | 4.4 | 2795 |
| 1713220500 | 4.42 | -0.09 | -2.00 | 4.5 | 4.68 | 4.42 | 10565 |
| 1712961300 | 4.5103 | -0.06 | -1.25 | 4.51 | 4.5103 | 4.51 | 2031 |
| 1712874900 | 4.5672 | -0.03 | -0.61 | 4.59 | 4.595 | 4.5672 | 1019 |
| 1712788500 | 4.595 | -0.1 | -2.05 | 4.69 | 4.69 | 4.55 | 3917 |
| 1712702100 | 4.691 | -0.09 | -1.80 | 4.7 | 4.7 | 4.65 | 2161 |
| 1712615700 | 4.777 | 0.08 | 1.64 | 4.83 | 4.83 | 4.7 | 2828 |
| 1712356500 | 4.7 | -0.07 | -1.47 | 4.8099999 | 4.88 | 4.7 | 2310 |
| 1712270100 | 4.7699999 | 0.12 | 2.58 | 4.7 | 4.8174 | 4.65 | 3519 |
| 1712183700 | 4.65 | -0.31 | -6.25 | 4.97 | 4.98 | 4.65 | 7878 |
| 1712097300 | 4.96 | -0.02 | -0.40 | 4.95 | 4.967 | 4.7699999 | 4225 |
| 1712010900 | 4.98 | -0.26 | -4.96 | 5.0599999 | 5.15 | 4.8501 | 6681 |
| 1711665300 | 5.24 | 0 | 0.00 | 5.18 | 5.24 | 4.87 | 6546 |
| 1711578900 | 5.24 | 0.19 | 3.76 | 5.09 | 5.24 | 4.96 | 7589 |
| 1711492500 | 5.05 | 0 | 0.00 | 5.13 | 5.13 | 5.01 | 3119 |
| 1711406100 | 5.05 | -0.11 | -2.13 | 5.17 | 5.2267 | 5.05 | 2186 |
| 1711146900 | 5.16 | 0.03 | 0.58 | 5 | 5.16 | 4.99 | 15780 |
| 1711060500 | 5.13 | -0.01 | -0.13 | 5.04 | 5.1932 | 5.03 | 2251 |
| 1710974100 | 5.1365 | 0.11 | 2.12 | 5 | 5.24 | 5 | 3650 |
| 1710887700 | 5.03 | 0.02 | 0.40 | 5.11 | 5.24 | 5.03 | 1514 |
| 1710801300 | 5.01 | 0 | 0.00 | 5.13 | 5.2 | 5.01 | 6986 |
| 1710542100 | 5.01 | -0.13 | -2.43 | 5.15 | 5.158 | 5.01 | 9334 |
| 1710455700 | 5.135 | 0.13 | 2.50 | 5.0199999 | 5.1465 | 5.0199999 | 1794 |
| 1710369300 | 5.01 | 0 | 0.00 | 5.01 | 5.1929999 | 5.01 | 3959 |
| 1710282900 | 5.01 | -0.09 | -1.77 | 5.01 | 5.1 | 5.01 | 1441 |
| 1710196500 | 5.1001 | 0.04 | 0.79 | 5.01 | 5.25 | 5.01 | 2945 |
| 1709940900 | 5.0599999 | -0.03 | -0.59 | 5.05 | 5.09 | 5.05 | 1938 |
| 1709854500 | 5.09 | 0.15 | 3.04 | 4.85 | 5.09 | 4.85 | 6460 |
| 1709768100 | 4.94 | -0.32 | -6.08 | 5.25 | 5.26 | 4.63 | 23560 |
| 1709681700 | 5.2599 | 0.09 | 1.77 | 5.24 | 5.2599 | 5.1924 | 656 |
| 1709595300 | 5.1683 | -0.08 | -1.56 | 5.17 | 5.18 | 5.1001 | 1030 |
| 1709336100 | 5.25 | 0 | 0.00 | 5.28 | 5.28 | 5.25 | 1915 |
| 1709249700 | 5.25 | 0.07 | 1.29 | 5.17 | 5.25 | 5.17 | 940 |
| 1709163300 | 5.183 | -0.01 | -0.13 | 5.2 | 5.2 | 5.183 | 923 |
| 1709076900 | 5.19 | 0 | 0.00 | 5.19 | 5.2 | 5.19 | 1022 |
| 1708990500 | 5.19 | 0 | 0.00 | 5.2 | 5.2 | 5.19 | 1713 |
| 1708731300 | 5.19 | -0.01 | -0.19 | 5.2 | 5.2 | 5.19 | 3436 |
| 1708644900 | 5.2 | -0.03 | -0.57 | 5.24 | 5.24 | 5.19 | 4582 |
| 1708558500 | 5.23 | 0.03 | 0.53 | 5.22 | 5.23 | 5.22 | 2687 |
| 1708472100 | 5.2024 | 0 | 0.05 | 5.19 | 5.21 | 5.19 | 929 |
| 1708126500 | 5.2 | 0.01 | 0.19 | 5.19 | 5.2086 | 5.19 | 1817 |
| 1708040100 | 5.19 | -0.02 | -0.38 | 5.21 | 5.21 | 5.1501 | 3105 |
| 1707953700 | 5.21 | 0.03 | 0.57 | 5.1 | 5.21 | 5.1 | 2281 |
| 1707867300 | 5.1807 | 0.07 | 1.38 | 5.09 | 5.1807 | 5.09 | 453 |
| 1707780900 | 5.11 | 0 | 0.05 | 5.15 | 5.21 | 5.1007 | 2199 |
| 1707521700 | 5.1077 | -0.09 | -1.77 | 5.0599999 | 5.1077 | 5.0599999 | 1545 |
| 1707435300 | 5.1999 | 0.13 | 2.59 | 5.09 | 5.2 | 5.0667 | 2592 |
| 1707348900 | 5.0686 | -0.08 | -1.58 | 5.21 | 5.21 | 5.05 | 3087 |
| 1707262500 | 5.15 | 0.04 | 0.78 | 5.2 | 5.2 | 5.15 | 714 |
| 1707176100 | 5.11 | -0.1 | -1.92 | 5.21 | 5.21 | 5.11 | 855 |
| 1706916900 | 5.21 | 0.01 | 0.19 | 5.21 | 5.21 | 5.1497 | 641 |
| 1706830500 | 5.2 | 0.09 | 1.76 | 5.15 | 5.2 | 5.15 | 617 |
| 1706744100 | 5.11 | -0.06 | -1.10 | 5.15 | 5.21 | 5.11 | 4854 |
| 1706657700 | 5.1669 | -0.01 | -0.25 | 5.15 | 5.19 | 5.15 | 803 |
| 1706571300 | 5.18 | 0.01 | 0.16 | 5.17 | 5.18 | 5.14 | 2101 |
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
