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 | 0.2401 | 5.40765765766 | 4.44 | 4.79 | 4.38 | 10550916 | 4.56361001 | CS |
| 4 | -0.0199 | -0.423404255319 | 4.7 | 5.31 | 3.94 | 14920973 | 4.45880169 | CS |
| 12 | 1.4501 | 44.8947368421 | 3.23 | 5.31 | 3.125 | 18695177 | 4.19013276 | CS |
| 26 | -0.3099 | -6.21042084168 | 4.99 | 5.765 | 2.92 | 19769050 | 4.17858635 | CS |
| 52 | -4.0799 | -46.5742009132 | 8.76 | 10.739 | 2.92 | 16217935 | 5.46525079 | CS |
| 156 | -18.1099 | -79.4642387012 | 22.79 | 24.13 | 2.92 | 11022265 | 10.09103297 | CS |
| 260 | -12.8099 | -73.2412807318 | 17.49 | 25.5 | 2.92 | 8303122 | 12.00563031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.51 | -0.05 | -1.10 | 4.6 | 4.72 | 4.51 | 9012989 |
| 1714084800 | 4.5599999 | -0.01 | -0.22 | 4.54 | 4.59 | 4.38 | 8251503 |
| 1713998400 | 4.57 | -0.07 | -1.51 | 4.63 | 4.6877 | 4.55 | 14262286 |
| 1713912000 | 4.64 | 0.12 | 2.65 | 4.53 | 4.7699999 | 4.49 | 11400200 |
| 1713825600 | 4.5199999 | 0.1 | 2.26 | 4.44 | 4.55 | 4.38 | 10338624 |
| 1713566400 | 4.42 | -0.57 | -11.42 | 4.79 | 4.835 | 4.42 | 21522372 |
| 1713480000 | 4.99 | 0.22 | 4.61 | 4.78 | 5.01 | 4.69 | 15855828 |
| 1713393600 | 4.7699999 | 0.15 | 3.25 | 4.69 | 4.86 | 4.65 | 12101027 |
| 1713307200 | 4.62 | -0.12 | -2.53 | 4.64 | 4.795 | 4.59 | 13251231 |
| 1713220800 | 4.74 | 0.75 | 18.80 | 4.83 | 5.3099999 | 4.57 | 56508597 |
| 1712961600 | 3.99 | -0.1 | -2.44 | 4.07 | 4.14 | 3.94 | 14498396 |
| 1712875200 | 4.09 | -0.02 | -0.49 | 4.12 | 4.15 | 3.97 | 10261044 |
| 1712788800 | 4.11 | -0.17 | -3.97 | 4.0599999 | 4.135 | 3.94 | 18995236 |
| 1712702400 | 4.28 | 0.19 | 4.65 | 4.11 | 4.29 | 4.085 | 10045431 |
| 1712616000 | 4.09 | 0.04 | 0.99 | 4.1 | 4.1449999 | 4.04 | 8330696 |
| 1712356800 | 4.05 | -0.18 | -4.26 | 4.17 | 4.18 | 4.04 | 18195696 |
| 1712270400 | 4.23 | -0.02 | -0.47 | 4.3 | 4.4397 | 4.23 | 10715025 |
| 1712184000 | 4.25 | -0.06 | -1.39 | 4.2699999 | 4.3 | 4.16 | 9799618 |
| 1712097600 | 4.3099999 | -0.2 | -4.43 | 4.43 | 4.47 | 4.28 | 14421061 |
| 1712011200 | 4.51 | -0.19 | -4.04 | 4.7 | 4.715 | 4.45 | 14845275 |
| 1711665600 | 4.7 | -0.02 | -0.42 | 4.67 | 4.83 | 4.62 | 24125053 |
| 1711579200 | 4.72 | 0.74 | 18.59 | 4.09 | 4.79 | 4.01 | 41886223 |
| 1711492800 | 3.98 | 0.02 | 0.51 | 3.98 | 4.08 | 3.93 | 9804846 |
| 1711406400 | 3.96 | -0.14 | -3.41 | 4.1 | 4.21 | 3.96 | 10632341 |
| 1711147200 | 4.1 | -0.16 | -3.76 | 4.25 | 4.33 | 4.07 | 12479855 |
| 1711060800 | 4.26 | 0.01 | 0.24 | 4.29 | 4.3949999 | 4.17 | 11781201 |
| 1710974400 | 4.25 | -0.15 | -3.41 | 4.36 | 4.43 | 4.2 | 14872283 |
| 1710888000 | 4.4 | 0.1 | 2.33 | 4.26 | 4.46 | 4.2332 | 9511282 |
| 1710801600 | 4.3 | -0.1 | -2.27 | 4.28 | 4.38 | 4.2699999 | 14111634 |
| 1710542400 | 4.4 | 0.2 | 4.76 | 4.2 | 4.44 | 4.13 | 121128827 |
| 1710456000 | 4.2 | -0.22 | -4.98 | 4.42 | 4.44 | 4.16 | 14444951 |
| 1710369600 | 4.42 | 0.16 | 3.76 | 4.25 | 4.505 | 4.22 | 12746236 |
| 1710283200 | 4.26 | 0.07 | 1.67 | 4.19 | 4.32 | 4.17 | 12675174 |
| 1710196800 | 4.19 | 0.01 | 0.24 | 4.2 | 4.3212 | 4.15 | 18933656 |
| 1709941200 | 4.18 | -0.26 | -5.86 | 4.5199999 | 4.5683999 | 4.17 | 17165189 |
| 1709854800 | 4.44 | -0.07 | -1.55 | 4.57 | 4.69 | 4.3949999 | 15598263 |
| 1709768400 | 4.51 | 0.08 | 1.81 | 4.53 | 4.69 | 4.474 | 17714446 |
| 1709682000 | 4.43 | 0.04 | 0.91 | 4.34 | 4.5 | 4.26 | 15340627 |
| 1709595600 | 4.39 | 0.01 | 0.23 | 4.37 | 4.49 | 4.24 | 21316467 |
| 1709336400 | 4.38 | 0.17 | 4.04 | 4.33 | 4.5599999 | 4.23 | 32267432 |
| 1709250000 | 4.21 | 0.04 | 0.96 | 4.25 | 4.36 | 4.1635 | 20419708 |
| 1709163600 | 4.17 | 0 | 0.00 | 4.12 | 4.24 | 4.07 | 15924372 |
| 1709077200 | 4.17 | 0.33 | 8.59 | 3.94 | 4.245 | 3.91 | 29623421 |
| 1708990800 | 3.84 | 0 | 0.00 | 3.82 | 3.98 | 3.76 | 15250580 |
| 1708731600 | 3.84 | 0.15 | 4.07 | 3.69 | 3.87 | 3.6 | 14325598 |
| 1708645200 | 3.69 | -0.11 | -2.89 | 3.8 | 3.81 | 3.67 | 15686182 |
| 1708558800 | 3.8 | 0.2 | 5.56 | 3.5 | 3.94 | 3.45 | 29383877 |
| 1708472400 | 3.6 | 0.04 | 1.12 | 3.57 | 3.685 | 3.51 | 20805626 |
| 1708126800 | 3.56 | -0.3 | -7.77 | 3.79 | 3.9 | 3.56 | 29435391 |
| 1708040400 | 3.86 | 0.15 | 4.04 | 3.75 | 3.96 | 3.7299 | 14825753 |
| 1707954000 | 3.71 | 0.2 | 5.70 | 3.56 | 3.75 | 3.54 | 15898679 |
| 1707867600 | 3.51 | -0.12 | -3.31 | 3.43 | 3.55 | 3.35 | 24901352 |
| 1707781200 | 3.63 | 0.23 | 6.76 | 3.4 | 3.7 | 3.395 | 21613446 |
| 1707522000 | 3.4 | 0.12 | 3.66 | 3.29 | 3.42 | 3.23 | 15701481 |
| 1707435600 | 3.2799999 | 0.02 | 0.61 | 3.25 | 3.3799 | 3.22 | 13710901 |
| 1707349200 | 3.2599999 | 0.03 | 0.93 | 3.25 | 3.3 | 3.16 | 12452175 |
| 1707262800 | 3.23 | 0.06 | 1.89 | 3.15 | 3.2799999 | 3.13 | 15488280 |
| 1707176400 | 3.17 | -0.11 | -3.35 | 3.23 | 3.266 | 3.125 | 13435694 |
| 1706917200 | 3.2799999 | 0.02 | 0.61 | 3.2 | 3.335 | 3.0899 | 28439878 |
| 1706830800 | 3.2599999 | 0.16 | 5.16 | 3.13 | 3.2799999 | 3.085 | 16107416 |
| 1706744400 | 3.1 | -0.06 | -1.90 | 3.17 | 3.24 | 3.08 | 21393060 |
| 1706658000 | 3.16 | -0.07 | -2.17 | 3.085 | 3.22 | 3.08 | 26359534 |
| 1706571600 | 3.23 | -0.04 | -1.22 | 3.2599999 | 3.2799999 | 3.12 | 26844735 |
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
