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 | 0.19 | 4.75 | 4 | 4.25 | 4 | 1139958 | 4.13925978 | CS |
| 4 | -0.42 | -9.11062906725 | 4.61 | 4.61 | 3.92 | 1407862 | 4.20752531 | CS |
| 12 | -0.7 | -14.3149284254 | 4.89 | 4.89 | 3.92 | 1898418 | 4.4070313 | CS |
| 26 | -0.35 | -7.70925110132 | 4.54 | 5.41 | 3.92 | 2110491 | 4.76225812 | CS |
| 52 | -1.32 | -23.9564428312 | 5.51 | 6.49 | 3.92 | 2088780 | 5.13160493 | CS |
| 156 | -8.59 | -67.2143974961 | 12.78 | 16.85 | 3.92 | 2112717 | 8.69037307 | CS |
| 260 | -14.78 | -77.9124934106 | 18.97 | 23 | 3.92 | 2363680 | 10.03488106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.19 | 0.04 | 0.96 | 4.15 | 4.25 | 4.15 | 1161109 |
| 1714084800 | 4.15 | -0.01 | -0.24 | 4.1 | 4.165 | 4.0807 | 1583059 |
| 1713998400 | 4.16 | -0.02 | -0.48 | 4.175 | 4.175 | 4.1 | 918390 |
| 1713912000 | 4.18 | 0.07 | 1.70 | 4.11 | 4.22 | 4.1005 | 821897 |
| 1713825600 | 4.11 | 0 | 0.00 | 4.12 | 4.16 | 4.09 | 1016137 |
| 1713566400 | 4.11 | 0.09 | 2.24 | 4 | 4.125 | 4 | 1360309 |
| 1713480000 | 4.0199999 | 0.05 | 1.26 | 3.99 | 4.0599999 | 3.97 | 1142385 |
| 1713393600 | 3.97 | 0.02 | 0.51 | 3.99 | 4.03 | 3.94 | 1381736 |
| 1713307200 | 3.95 | -0.08 | -1.99 | 4.01 | 4.01 | 3.92 | 1379837 |
| 1713220800 | 4.03 | -0.05 | -1.23 | 4.08 | 4.14 | 3.97 | 2165274 |
| 1712961600 | 4.08 | -0.06 | -1.45 | 4.13 | 4.1449999 | 4.0599999 | 1105642 |
| 1712875200 | 4.14 | 0.04 | 0.98 | 4.15 | 4.155 | 4.04 | 1648079 |
| 1712788800 | 4.1 | -0.27 | -6.18 | 4.26 | 4.26 | 4.0599999 | 2317429 |
| 1712702400 | 4.37 | 0.06 | 1.39 | 4.33 | 4.38 | 4.3099999 | 1111046 |
| 1712616000 | 4.3099999 | -0.01 | -0.23 | 4.35 | 4.37 | 4.285 | 1185439 |
| 1712356800 | 4.32 | -0.12 | -2.70 | 4.33 | 4.365 | 4.3 | 1257380 |
| 1712270400 | 4.44 | -0.05 | -1.11 | 4.53 | 4.57 | 4.44 | 2088585 |
| 1712184000 | 4.49 | 0.03 | 0.67 | 4.43 | 4.5199999 | 4.41 | 1748382 |
| 1712097600 | 4.46 | -0.08 | -1.76 | 4.5 | 4.53 | 4.44 | 1092613 |
| 1712011200 | 4.54 | -0.07 | -1.52 | 4.61 | 4.61 | 4.53 | 1425767 |
| 1711665600 | 4.61 | 0.07 | 1.54 | 4.5599999 | 4.65 | 4.5599999 | 1209531 |
| 1711579200 | 4.54 | 0.12 | 2.71 | 4.45 | 4.5599999 | 4.45 | 1286841 |
| 1711492800 | 4.42 | -0.1 | -2.21 | 4.55 | 4.55 | 4.42 | 941486 |
| 1711406400 | 4.5199999 | 0.03 | 0.67 | 4.53 | 4.59 | 4.5199999 | 992194 |
| 1711147200 | 4.49 | -0.11 | -2.39 | 4.6 | 4.625 | 4.49 | 1380480 |
| 1711060800 | 4.6 | 0.1 | 2.22 | 4.5199999 | 4.675 | 4.5 | 1817997 |
| 1710974400 | 4.5 | 0.12 | 2.74 | 4.36 | 4.5599999 | 4.34 | 1383174 |
| 1710888000 | 4.38 | -0.04 | -0.90 | 4.41 | 4.4627 | 4.36 | 1487268 |
| 1710801600 | 4.42 | -0.1 | -2.21 | 4.5 | 4.5199 | 4.415 | 1508444 |
| 1710542400 | 4.5199999 | 0.12 | 2.73 | 4.4 | 4.575 | 4.3512 | 11360902 |
| 1710456000 | 4.4 | -0.18 | -3.93 | 4.54 | 4.57 | 4.39 | 1624104 |
| 1710369600 | 4.58 | 0.04 | 0.88 | 4.5199999 | 4.63 | 4.5199999 | 1759220 |
| 1710283200 | 4.54 | 0.02 | 0.44 | 4.49 | 4.565 | 4.45 | 2567128 |
| 1710196800 | 4.5199999 | 0.05 | 1.12 | 4.45 | 4.55 | 4.42 | 1589153 |
| 1709941200 | 4.47 | 0.02 | 0.45 | 4.47 | 4.545 | 4.44 | 2269183 |
| 1709854800 | 4.45 | 0.05 | 1.14 | 4.44 | 4.48 | 4.4201 | 1238617 |
| 1709768400 | 4.4 | 0.07 | 1.62 | 4.35 | 4.43 | 4.33 | 1469880 |
| 1709682000 | 4.33 | 0.02 | 0.46 | 4.28 | 4.35 | 4.2699999 | 1714541 |
| 1709595600 | 4.3099999 | -0.07 | -1.60 | 4.38 | 4.39 | 4.29 | 1400369 |
| 1709336400 | 4.38 | 0.02 | 0.46 | 4.35 | 4.43 | 4.32 | 1430848 |
| 1709250000 | 4.36 | 0.11 | 2.59 | 4.3 | 4.38 | 4.28 | 2034470 |
| 1709163600 | 4.25 | -0.12 | -2.75 | 4.32 | 4.33 | 4.24 | 2295223 |
| 1709077200 | 4.37 | 0.01 | 0.23 | 4.39 | 4.39 | 4.3099999 | 1519453 |
| 1708990800 | 4.36 | -0.07 | -1.58 | 4.4 | 4.47 | 4.35 | 1082939 |
| 1708731600 | 4.43 | 0.07 | 1.61 | 4.35 | 4.48 | 4.3 | 2275335 |
| 1708645200 | 4.36 | 0.02 | 0.46 | 4.33 | 4.41 | 4.32 | 1697891 |
| 1708558800 | 4.34 | -0.03 | -0.69 | 4.36 | 4.3804999 | 4.3099999 | 1414054 |
| 1708472400 | 4.37 | -0.06 | -1.35 | 4.37 | 4.42 | 4.3206 | 1398018 |
| 1708126800 | 4.43 | -0.01 | -0.23 | 4.39 | 4.47 | 4.34 | 1657944 |
| 1708040400 | 4.44 | 0.22 | 5.21 | 4.25 | 4.49 | 4.25 | 2575065 |
| 1707954000 | 4.22 | -0.29 | -6.43 | 4.49 | 4.53 | 4.17 | 6400778 |
| 1707867600 | 4.51 | -0.27 | -5.65 | 4.66 | 4.69 | 4.43 | 4585166 |
| 1707781200 | 4.78 | 0.11 | 2.36 | 4.69 | 4.79 | 4.67 | 2145037 |
| 1707522000 | 4.67 | 0.08 | 1.74 | 4.62 | 4.68 | 4.58 | 1774510 |
| 1707435600 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.63 | 4.49 | 2008661 |
| 1707349200 | 4.5199999 | -0.19 | -4.03 | 4.75 | 4.76 | 4.5199999 | 2571784 |
| 1707262800 | 4.71 | 0.05 | 1.07 | 4.65 | 4.74 | 4.62 | 1491106 |
| 1707176400 | 4.66 | -0.11 | -2.31 | 4.73 | 4.75 | 4.59 | 2206692 |
| 1706917200 | 4.7699999 | -0.12 | -2.45 | 4.89 | 4.89 | 4.76 | 1793346 |
| 1706830800 | 4.89 | 0.09 | 1.88 | 4.84 | 4.91 | 4.735 | 2327967 |
| 1706744400 | 4.8 | -0.19 | -3.81 | 5.01 | 5.03 | 4.8 | 2886361 |
| 1706658000 | 4.99 | -0.15 | -2.92 | 5.11 | 5.13 | 4.97 | 1760712 |
| 1706571600 | 5.14 | 0.11 | 2.19 | 5.04 | 5.14 | 5.03 | 1708509 |
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
