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 | 0.3932 | 9.29550827423 | 4.23 | 5.05 | 4.13 | 7161575 | 4.77424894 | CS |
| 4 | 0.3532 | 8.27166276347 | 4.27 | 5.47 | 4.03 | 10440831 | 4.62473853 | CS |
| 12 | 1.9432 | 72.5074626866 | 2.68 | 5.47 | 2.42 | 7844336 | 3.76139422 | CS |
| 26 | 2.0532 | 79.8910505837 | 2.57 | 5.47 | 2 | 7173588 | 3.32005474 | CS |
| 52 | 1.0932 | 30.9688385269 | 3.53 | 5.47 | 2 | 6477559 | 3.05285229 | CS |
| 156 | -3.6368 | -44.0290556901 | 8.26 | 11.14 | 2 | 5574770 | 4.09136956 | CS |
| 260 | 0.9432 | 25.6304347826 | 3.68 | 12.6 | 1.79 | 5699661 | 4.97015936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 4.91 | -0.03 | -0.61 | 4.98 | 5.05 | 4.7 | 6154561 |
| 1714171200 | 4.94 | 0.12 | 2.49 | 4.88 | 4.97 | 4.74 | 7308263 |
| 1714084800 | 4.82 | 0.27 | 5.93 | 4.54 | 4.9 | 4.46 | 9190652 |
| 1713998400 | 4.55 | -0.07 | -1.52 | 4.59 | 4.66 | 4.51 | 5570108 |
| 1713912000 | 4.62 | 0.36 | 8.45 | 4.23 | 4.67 | 4.13 | 7826106 |
| 1713825600 | 4.26 | -0.24 | -5.33 | 4.18 | 4.37 | 4.03 | 7739636 |
| 1713566400 | 4.5 | 0.06 | 1.35 | 4.4 | 4.53 | 4.38 | 7270059 |
| 1713480000 | 4.44 | 0.01 | 0.23 | 4.57 | 4.68 | 4.41 | 5172815 |
| 1713393600 | 4.43 | 0.06 | 1.37 | 4.44 | 4.63 | 4.36 | 11335775 |
| 1713307200 | 4.37 | -0.11 | -2.46 | 4.34 | 4.46 | 4.2 | 10662104 |
| 1713220800 | 4.48 | -0.16 | -3.45 | 4.72 | 4.8099999 | 4.41 | 10223127 |
| 1712961600 | 4.64 | -0.15 | -3.13 | 5.23 | 5.47 | 4.58 | 21477517 |
| 1712875200 | 4.79 | 0.07 | 1.48 | 4.82 | 4.89 | 4.615 | 8630645 |
| 1712788800 | 4.72 | -0.21 | -4.26 | 4.66 | 4.91 | 4.48 | 11876128 |
| 1712702400 | 4.93 | 0.2 | 4.23 | 4.94 | 5.3688 | 4.89 | 15060870 |
| 1712616000 | 4.73 | -0.14 | -2.87 | 4.99 | 5.07 | 4.5199999 | 13892541 |
| 1712356800 | 4.87 | 0.53 | 12.21 | 4.4 | 4.9349999 | 4.28 | 17782473 |
| 1712270400 | 4.34 | -0.28 | -6.06 | 4.59 | 4.63 | 4.32 | 10208505 |
| 1712184000 | 4.62 | 0.45 | 10.79 | 4.19 | 4.6449999 | 4.03 | 14571563 |
| 1712097600 | 4.17 | -0.01 | -0.24 | 4.22 | 4.35 | 4.1444 | 11367139 |
| 1712011200 | 4.18 | 0.41 | 10.88 | 4.1 | 4.34 | 4.05 | 11517631 |
| 1711665600 | 3.77 | 0.2 | 5.60 | 3.63 | 3.79 | 3.6 | 7197500 |
| 1711579200 | 3.57 | 0.19 | 5.62 | 3.41 | 3.58 | 3.395 | 5776203 |
| 1711492800 | 3.38 | -0.05 | -1.46 | 3.54 | 3.57 | 3.36 | 5283982 |
| 1711406400 | 3.43 | 0.1 | 3.00 | 3.4 | 3.57 | 3.4 | 3436795 |
| 1711147200 | 3.33 | -0.07 | -2.06 | 3.36 | 3.47 | 3.31 | 5214364 |
| 1711060800 | 3.4 | 0.05 | 1.49 | 3.4 | 3.5 | 3.37 | 7906502 |
| 1710974400 | 3.35 | 0.32 | 10.56 | 3.04 | 3.4 | 2.98 | 6959206 |
| 1710888000 | 3.0299999 | -0.1 | -3.19 | 3.09 | 3.12 | 3.0099999 | 4982606 |
| 1710801600 | 3.13 | -0.13 | -3.99 | 3.25 | 3.34 | 3.13 | 8003768 |
| 1710542400 | 3.2599999 | 0.09 | 2.84 | 3.15 | 3.2799999 | 3.15 | 11756079 |
| 1710456000 | 3.17 | -0.14 | -4.23 | 3.32 | 3.32 | 3.14 | 5690830 |
| 1710369600 | 3.31 | 0.16 | 5.08 | 3.17 | 3.33 | 3.145 | 5460896 |
| 1710283200 | 3.15 | -0.09 | -2.78 | 3.16 | 3.21 | 3.08 | 5034753 |
| 1710196800 | 3.24 | 0.11 | 3.51 | 3.14 | 3.31 | 3.05 | 6790842 |
| 1709941200 | 3.13 | -0.06 | -1.88 | 3.24 | 3.295 | 3.0706 | 8148657 |
| 1709854800 | 3.19 | 0.12 | 3.91 | 3.13 | 3.19 | 3.025 | 7913953 |
| 1709768400 | 3.07 | 0.16 | 5.50 | 2.96 | 3.13 | 2.94 | 9889408 |
| 1709682000 | 2.91 | -0.04 | -1.36 | 3.0299999 | 3.08 | 2.8912 | 7615818 |
| 1709595600 | 2.95 | 0.24 | 8.86 | 2.75 | 2.95 | 2.74 | 10460115 |
| 1709336400 | 2.71 | 0.12 | 4.63 | 2.62 | 2.74 | 2.54 | 8031132 |
| 1709250000 | 2.59 | 0.14 | 5.71 | 2.55 | 2.69 | 2.545 | 7598023 |
| 1709163600 | 2.45 | -0.08 | -3.16 | 2.5 | 2.58 | 2.42 | 5973013 |
| 1709077200 | 2.5299999 | -0.02 | -0.78 | 2.56 | 2.58 | 2.44 | 7254835 |
| 1708990800 | 2.55 | -0.17 | -6.25 | 2.67 | 2.68 | 2.54 | 6865193 |
| 1708731600 | 2.72 | 0.06 | 2.26 | 2.63 | 2.73 | 2.5099999 | 7197484 |
| 1708645200 | 2.66 | 0.08 | 3.10 | 2.54 | 2.67 | 2.5 | 6296982 |
| 1708558800 | 2.58 | -0.04 | -1.53 | 2.61 | 2.61 | 2.54 | 3101574 |
| 1708472400 | 2.62 | -0.01 | -0.38 | 2.64 | 2.65 | 2.6 | 3941492 |
| 1708126800 | 2.63 | -0.1 | -3.66 | 2.72 | 2.72 | 2.62 | 6036725 |
| 1708040400 | 2.73 | 0.1 | 3.80 | 2.69 | 2.79 | 2.67 | 6524607 |
| 1707954000 | 2.63 | 0.09 | 3.54 | 2.5299999 | 2.6399 | 2.5299999 | 5100798 |
| 1707867600 | 2.54 | -0.24 | -8.63 | 2.68 | 2.69 | 2.5 | 10103614 |
| 1707781200 | 2.7799999 | 0.08 | 2.96 | 2.66 | 2.82 | 2.63 | 4787240 |
| 1707522000 | 2.7 | 0.02 | 0.75 | 2.69 | 2.72 | 2.61 | 3975177 |
| 1707435600 | 2.68 | 0.01 | 0.37 | 2.65 | 2.705 | 2.64 | 2895612 |
| 1707349200 | 2.67 | -0.11 | -3.96 | 2.75 | 2.77 | 2.65 | 3246550 |
| 1707262800 | 2.7799999 | 0.12 | 4.51 | 2.68 | 2.81 | 2.66 | 3322988 |
| 1707176400 | 2.66 | -0.08 | -2.92 | 2.63 | 2.72 | 2.59 | 4174377 |
| 1706917200 | 2.74 | -0.12 | -4.20 | 2.7599999 | 2.79 | 2.66 | 6311000 |
| 1706830800 | 2.86 | 0.17 | 6.32 | 2.695 | 2.86 | 2.69 | 6351650 |
| 1706744400 | 2.69 | -0.05 | -1.82 | 2.74 | 2.81 | 2.67 | 7297368 |
| 1706658000 | 2.74 | -0.21 | -7.12 | 2.97 | 2.97 | 2.725 | 10202954 |
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
