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 | -0.37 | -7.47474747475 | 4.95 | 5.06 | 4.27 | 1150764 | 4.6054036 | CS |
| 4 | -1.15 | -20.0698080279 | 5.73 | 6.72 | 4.27 | 1341654 | 5.47945323 | CS |
| 12 | 0.03 | 0.659340659341 | 4.55 | 6.72 | 3.81 | 1557939 | 5.07880631 | CS |
| 26 | 3.41 | 291.452991453 | 1.17 | 6.72 | 1.1111 | 1293335 | 4.2850158 | CS |
| 52 | 3.23 | 239.259259259 | 1.35 | 6.72 | 1.1111 | 918331 | 3.50337203 | CS |
| 156 | -16.42 | -78.1904761905 | 21 | 31.5301 | 1.1111 | 693863 | 5.14627483 | CS |
| 260 | -16.42 | -78.1904761905 | 21 | 31.5301 | 1.1111 | 693863 | 5.14627483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.58 | 0.13 | 2.81 | 4.5 | 4.68 | 4.4691 | 640076 |
| 1714084500 | 4.455 | -0.08 | -1.66 | 4.51 | 4.54 | 4.2699999 | 782591 |
| 1713998100 | 4.53 | -0.18 | -3.82 | 4.71 | 4.89 | 4.48 | 854493 |
| 1713911700 | 4.71 | 0.2 | 4.43 | 4.45 | 5.0599999 | 4.44 | 1238615 |
| 1713825300 | 4.51 | -0.26 | -5.45 | 4.7699999 | 4.88 | 4.48 | 1619795 |
| 1713566100 | 4.7699999 | -0.2 | -4.02 | 4.95 | 5.04 | 4.7 | 1258326 |
| 1713479700 | 4.97 | -0.32 | -6.05 | 5.28 | 5.38 | 4.95 | 1102295 |
| 1713393300 | 5.29 | -0.09 | -1.67 | 5.4 | 5.57 | 5.25 | 1155443 |
| 1713306900 | 5.38 | -0.05 | -0.92 | 5.32 | 5.5 | 5.24 | 1347611 |
| 1713220500 | 5.43 | -0.4 | -6.86 | 5.82 | 5.87 | 5.34 | 1417313 |
| 1712961300 | 5.83 | -0.26 | -4.19 | 6.01 | 6.0199999 | 5.65 | 1271701 |
| 1712874900 | 6.085 | 0 | 0.08 | 6.12 | 6.2699999 | 5.86 | 1152932 |
| 1712788500 | 6.08 | -0.51 | -7.67 | 6.29 | 6.38 | 5.86 | 2271354 |
| 1712702100 | 6.585 | 0.95 | 16.76 | 5.61 | 6.72 | 5.61 | 3300133 |
| 1712615700 | 5.64 | -0.1 | -1.74 | 5.72 | 5.76 | 5.485 | 1018561 |
| 1712356500 | 5.74 | 0.15 | 2.68 | 5.53 | 5.74 | 5.44 | 952121 |
| 1712270100 | 5.59 | 0.28 | 5.27 | 5.38 | 5.63 | 5.263 | 999048 |
| 1712183700 | 5.3099999 | 0.17 | 3.31 | 5.1 | 5.36 | 4.91 | 962251 |
| 1712097300 | 5.14 | -0.47 | -8.38 | 5.43 | 5.43 | 5.1 | 1841570 |
| 1712010900 | 5.61 | -0.07 | -1.23 | 5.73 | 5.73 | 5.4386 | 945270 |
| 1711665300 | 5.68 | 0.14 | 2.53 | 5.54 | 5.76 | 5.51 | 1217894 |
| 1711578900 | 5.54 | 0.33 | 6.33 | 5.2699999 | 5.655 | 5.1449999 | 1449791 |
| 1711492500 | 5.21 | 0.15 | 2.96 | 5.11 | 5.5599999 | 5.135 | 2082252 |
| 1711406100 | 5.0599999 | 0.11 | 2.22 | 4.95 | 5.07 | 4.8949999 | 1226000 |
| 1711146900 | 4.95 | -0.33 | -6.25 | 5.3 | 5.3 | 4.87 | 1106501 |
| 1711060500 | 5.28 | 0.19 | 3.73 | 5.24 | 5.57 | 5.16 | 1561819 |
| 1710974100 | 5.09 | 0.28 | 5.82 | 4.8099999 | 5.2 | 4.72 | 847485 |
| 1710887700 | 4.8099999 | 0.15 | 3.22 | 4.65 | 4.91 | 4.39 | 1133427 |
| 1710801300 | 4.66 | -0.24 | -4.90 | 4.94 | 4.94 | 4.58 | 991485 |
| 1710542100 | 4.9 | 0.11 | 2.30 | 4.8099999 | 5.005 | 4.76 | 1140847 |
| 1710455700 | 4.79 | -0.09 | -1.84 | 5.07 | 5.1968 | 4.65 | 1099703 |
| 1710369300 | 4.88 | -0.06 | -1.21 | 4.9 | 5.12 | 4.84 | 1033395 |
| 1710282900 | 4.94 | 0.24 | 5.11 | 4.73 | 5.03 | 4.64 | 1273740 |
| 1710196500 | 4.7 | -0.32 | -6.37 | 4.96 | 5.21 | 4.63 | 1378127 |
| 1709940900 | 5.0199999 | -0.11 | -2.14 | 5.21 | 5.75 | 4.94 | 1925617 |
| 1709854500 | 5.13 | -0.23 | -4.29 | 5.38 | 5.51 | 5.03 | 1458502 |
| 1709768100 | 5.36 | 0.1 | 1.90 | 5.7 | 5.85 | 5.3 | 1444472 |
| 1709681700 | 5.26 | -0.48 | -8.36 | 5.69 | 5.73 | 5.15 | 1821724 |
| 1709595300 | 5.74 | 0.28 | 5.13 | 5.74 | 6.238 | 5.4 | 2937627 |
| 1709336100 | 5.46 | 0.3 | 5.81 | 5.15 | 5.58 | 5 | 3199389 |
| 1709249700 | 5.16 | 0.47 | 10.02 | 4.83 | 5.17 | 4.62 | 3035221 |
| 1709163300 | 4.69 | -0.23 | -4.67 | 4.5 | 4.96 | 4.4 | 7782788 |
| 1709076900 | 4.92 | 0.02 | 0.41 | 5 | 5.07 | 4.84 | 1048698 |
| 1708990500 | 4.9 | 0.21 | 4.48 | 4.65 | 4.97 | 4.65 | 630650 |
| 1708731300 | 4.69 | 0.01 | 0.21 | 4.73 | 4.85 | 4.51 | 864173 |
| 1708644900 | 4.68 | -0.24 | -4.78 | 5.03 | 5.2699999 | 4.65 | 1201921 |
| 1708558500 | 4.915 | 0.11 | 2.18 | 4.7 | 5 | 4.67 | 739081 |
| 1708472100 | 4.8099999 | -0.52 | -9.76 | 5.3 | 5.3 | 4.64 | 2080141 |
| 1708126500 | 5.33 | 0.18 | 3.50 | 5.2 | 5.405 | 4.9101 | 1994721 |
| 1708040100 | 5.15 | 0.45 | 9.57 | 4.9 | 5.265 | 4.72 | 1878613 |
| 1707953700 | 4.7 | 0.34 | 7.80 | 4.5 | 4.85 | 4.4099 | 1448949 |
| 1707867300 | 4.36 | -0.18 | -3.96 | 4.19 | 4.375 | 4 | 1447140 |
| 1707780900 | 4.54 | 0.24 | 5.58 | 4.47 | 4.65 | 4.3099999 | 1275504 |
| 1707521700 | 4.3 | 0.19 | 4.62 | 4.15 | 4.5599999 | 3.96 | 2913572 |
| 1707435300 | 4.11 | 0.14 | 3.53 | 3.97 | 4.14 | 3.81 | 789249 |
| 1707348900 | 3.97 | -0.37 | -8.53 | 4.35 | 4.35 | 3.9006 | 972534 |
| 1707262500 | 4.34 | 0.35 | 8.77 | 4.08 | 4.39 | 4.0484 | 1093417 |
| 1707176100 | 3.99 | -0.44 | -9.93 | 4.3099999 | 4.3099999 | 3.97 | 1077899 |
| 1706916900 | 4.43 | 0.03 | 0.68 | 4.55 | 4.55 | 4.0685 | 2264994 |
| 1706830500 | 4.4 | 0.44 | 11.11 | 4.0199999 | 4.5199999 | 4.0199999 | 1653552 |
| 1706744100 | 3.96 | 0.11 | 2.72 | 3.93 | 4.265 | 3.9 | 1405263 |
| 1706657700 | 3.855 | -0.13 | -3.14 | 3.98 | 4.205 | 3.83 | 2774965 |
| 1706571300 | 3.98 | 0.27 | 7.28 | 3.72 | 4.01 | 3.58 | 1386897 |
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
