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 | 0.25 | 5.80046403712 | 4.31 | 4.5999 | 4.31 | 939430 | 4.44849968 | CS |
| 4 | 0.1 | 2.24215246637 | 4.46 | 5.08 | 4.31 | 1182767 | 4.6394744 | CS |
| 12 | 0.37 | 8.83054892601 | 4.19 | 5.08 | 3.71 | 1354300 | 4.23198401 | CS |
| 26 | -1.2 | -20.8333333333 | 5.76 | 5.805 | 3.71 | 1465498 | 4.4070249 | CS |
| 52 | 1.69 | 58.8850174216 | 2.87 | 6.7688 | 2.56 | 1505134 | 4.6309379 | CS |
| 156 | 2.03 | 80.2371541502 | 2.53 | 6.7688 | 2.32 | 1405257 | 3.96385113 | CS |
| 260 | 2.09 | 84.6153846154 | 2.47 | 6.7688 | 0.22 | 1655660 | 2.5133352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.5599999 | 0.09 | 2.01 | 4.44 | 4.5999 | 4.425 | 1140249 |
| 1714084800 | 4.47 | 0.02 | 0.45 | 4.42 | 4.5 | 4.34 | 1034145 |
| 1713998400 | 4.45 | -0.03 | -0.67 | 4.42 | 4.49 | 4.355 | 939023 |
| 1713912000 | 4.48 | 0.06 | 1.36 | 4.4 | 4.53 | 4.375 | 894448 |
| 1713825600 | 4.42 | 0 | 0.00 | 4.39 | 4.47 | 4.32 | 765641 |
| 1713566400 | 4.42 | 0.08 | 1.84 | 4.3099999 | 4.4275 | 4.3099999 | 1057443 |
| 1713480000 | 4.34 | 0 | 0.00 | 4.37 | 4.47 | 4.3099999 | 822775 |
| 1713393600 | 4.34 | -0.09 | -2.03 | 4.45 | 4.55 | 4.34 | 698164 |
| 1713307200 | 4.43 | -0.03 | -0.67 | 4.425 | 4.46 | 4.365 | 1065687 |
| 1713220800 | 4.46 | -0.17 | -3.67 | 4.65 | 4.67 | 4.41 | 1301988 |
| 1712961600 | 4.63 | -0.18 | -3.74 | 4.8099999 | 4.9 | 4.63 | 1467313 |
| 1712875200 | 4.8099999 | -0.01 | -0.21 | 4.85 | 4.8599 | 4.72 | 808204 |
| 1712788800 | 4.82 | -0.1 | -2.03 | 4.85 | 4.93 | 4.765 | 1349220 |
| 1712702400 | 4.92 | 0 | 0.00 | 4.92 | 5.0599999 | 4.86 | 1128233 |
| 1712616000 | 4.92 | -0.01 | -0.20 | 4.95 | 5.08 | 4.855 | 1185615 |
| 1712356800 | 4.93 | 0.25 | 5.34 | 4.7 | 4.995 | 4.7 | 2327977 |
| 1712270400 | 4.68 | -0.12 | -2.50 | 4.82 | 4.88 | 4.68 | 1607043 |
| 1712184000 | 4.8 | 0.23 | 5.03 | 4.5599999 | 4.84 | 4.54 | 1732137 |
| 1712097600 | 4.57 | 0.06 | 1.33 | 4.5599999 | 4.595 | 4.425 | 998066 |
| 1712011200 | 4.51 | 0.08 | 1.81 | 4.46 | 4.51 | 4.36 | 1134048 |
| 1711665600 | 4.43 | 0.01 | 0.23 | 4.46 | 4.5 | 4.36 | 1625526 |
| 1711579200 | 4.42 | 0.07 | 1.61 | 4.34 | 4.43 | 4.3115 | 638270 |
| 1711492800 | 4.35 | -0.1 | -2.25 | 4.46 | 4.47 | 4.34 | 1011002 |
| 1711406400 | 4.45 | 0.04 | 0.91 | 4.43 | 4.5599999 | 4.43 | 1194018 |
| 1711147200 | 4.41 | -0.08 | -1.78 | 4.48 | 4.5199999 | 4.35 | 837188 |
| 1711060800 | 4.49 | 0.01 | 0.22 | 4.48 | 4.5694 | 4.44 | 816640 |
| 1710974400 | 4.48 | 0.05 | 1.13 | 4.34 | 4.5199999 | 4.295 | 1499808 |
| 1710888000 | 4.43 | 0.23 | 5.48 | 4.19 | 4.47 | 4.1849999 | 1703527 |
| 1710801600 | 4.2 | -0.07 | -1.64 | 4.2699999 | 4.2699999 | 4.16 | 935295 |
| 1710542400 | 4.2699999 | 0.07 | 1.67 | 4.18 | 4.33 | 4.165 | 2005288 |
| 1710456000 | 4.2 | -0.06 | -1.41 | 4.3099999 | 4.3099999 | 4.15 | 1680607 |
| 1710369600 | 4.26 | 0.04 | 0.95 | 4.3099999 | 4.45 | 4.21 | 1081627 |
| 1710283200 | 4.22 | 0.09 | 2.18 | 4.11 | 4.23 | 3.99 | 1829699 |
| 1710196800 | 4.13 | 0.16 | 4.03 | 3.97 | 4.14 | 3.85 | 2781617 |
| 1709941200 | 3.97 | 0.04 | 1.02 | 3.93 | 4.0599999 | 3.93 | 2136063 |
| 1709854800 | 3.93 | 0.01 | 0.26 | 3.91 | 4.0101 | 3.91 | 844623 |
| 1709768400 | 3.92 | -0.02 | -0.51 | 4 | 4.05 | 3.91 | 1104633 |
| 1709682000 | 3.94 | 0 | 0.00 | 3.91 | 3.99 | 3.89 | 1017973 |
| 1709595600 | 3.94 | -0.01 | -0.25 | 3.94 | 3.9791 | 3.85 | 1374620 |
| 1709336400 | 3.95 | 0.05 | 1.28 | 3.96 | 4.0599999 | 3.94 | 1685316 |
| 1709250000 | 3.9 | -0.18 | -4.41 | 4.15 | 4.19 | 3.8 | 2452701 |
| 1709163600 | 4.08 | 0.23 | 5.97 | 4.24 | 4.59 | 4.03 | 5399127 |
| 1709077200 | 3.85 | -0.01 | -0.26 | 3.9 | 3.94 | 3.84 | 2080493 |
| 1708990800 | 3.86 | 0.07 | 1.85 | 3.79 | 3.86 | 3.71 | 2101769 |
| 1708731600 | 3.79 | -0.04 | -1.04 | 3.83 | 3.855 | 3.71 | 1016121 |
| 1708645200 | 3.83 | -0.01 | -0.26 | 3.84 | 3.885 | 3.805 | 876620 |
| 1708558800 | 3.84 | -0.03 | -0.78 | 3.85 | 3.94 | 3.81 | 966804 |
| 1708472400 | 3.87 | -0.07 | -1.78 | 4 | 4 | 3.85 | 763824 |
| 1708126800 | 3.94 | -0.08 | -1.99 | 4.03 | 4.03 | 3.9 | 791365 |
| 1708040400 | 4.0199999 | 0.17 | 4.42 | 3.85 | 4.0199999 | 3.85 | 1105773 |
| 1707954000 | 3.85 | 0.01 | 0.26 | 3.86 | 3.94 | 3.81 | 746501 |
| 1707867600 | 3.84 | -0.25 | -6.11 | 4.025 | 4.025 | 3.82 | 1315087 |
| 1707781200 | 4.09 | 0.18 | 4.60 | 3.91 | 4.1 | 3.91 | 1372013 |
| 1707522000 | 3.91 | -0.03 | -0.76 | 3.93 | 4.04 | 3.875 | 889202 |
| 1707435600 | 3.94 | 0.09 | 2.34 | 3.85 | 3.97 | 3.84 | 763916 |
| 1707349200 | 3.85 | -0.02 | -0.52 | 3.87 | 3.94 | 3.7859 | 989147 |
| 1707262800 | 3.87 | -0.02 | -0.51 | 3.95 | 3.95 | 3.83 | 1362431 |
| 1707176400 | 3.89 | -0.22 | -5.35 | 4.09 | 4.1 | 3.88 | 2356024 |
| 1706917200 | 4.11 | -0.13 | -3.07 | 4.19 | 4.21 | 4.09 | 885771 |
| 1706830800 | 4.24 | 0.05 | 1.19 | 4.19 | 4.305 | 4.135 | 1237754 |
| 1706744400 | 4.19 | -0.3 | -6.68 | 4.49 | 4.5199999 | 4.18 | 1762205 |
| 1706658000 | 4.49 | -0.06 | -1.32 | 4.44 | 4.54 | 4.37 | 856446 |
| 1706571600 | 4.55 | -0.04 | -0.87 | 4.59 | 4.6 | 4.43 | 1029240 |
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
