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 | 0.28 | 6.61938534279 | 4.23 | 4.82 | 4.22 | 1067848 | 4.53947117 | CS |
| 4 | 0.11 | 2.5 | 4.4 | 4.82 | 4.04 | 906401 | 4.33382931 | CS |
| 12 | 0.43 | 10.5392156863 | 4.08 | 4.95 | 3.45 | 697967 | 4.14297816 | CS |
| 26 | 2.19 | 94.3965517241 | 2.32 | 4.95 | 1.85 | 684377 | 3.65184563 | CS |
| 52 | 3.31 | 275.833333333 | 1.2 | 4.95 | 1.13 | 559846 | 3.15322966 | CS |
| 156 | -8.43 | -65.1468315301 | 12.94 | 13.22 | 1.13 | 514908 | 4.83439064 | CS |
| 260 | -5.17 | -53.4090909091 | 9.68 | 13.92 | 1.13 | 547882 | 6.11155799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.51 | -0.04 | -0.88 | 4.59 | 4.62 | 4.49 | 575491 |
| 1714084500 | 4.55 | -0.02 | -0.44 | 4.51 | 4.6 | 4.39 | 1094088 |
| 1713998100 | 4.57 | -0.11 | -2.35 | 4.71 | 4.8196 | 4.51 | 1222358 |
| 1713911700 | 4.68 | 0.19 | 4.23 | 4.51 | 4.82 | 4.51 | 1277340 |
| 1713825300 | 4.49 | 0.16 | 3.70 | 4.33 | 4.53 | 4.3175 | 880603 |
| 1713566100 | 4.33 | 0.07 | 1.64 | 4.23 | 4.3754 | 4.22 | 881278 |
| 1713479700 | 4.26 | 0 | 0.00 | 4.25 | 4.3949999 | 4.215 | 975227 |
| 1713393300 | 4.26 | 0.05 | 1.19 | 4.24 | 4.3099999 | 4.24 | 665153 |
| 1713306900 | 4.21 | 0.09 | 2.18 | 4.1 | 4.29 | 4.04 | 971766 |
| 1713220500 | 4.12 | -0.1 | -2.37 | 4.22 | 4.28 | 4.09 | 1534236 |
| 1712961300 | 4.22 | -0.11 | -2.54 | 4.3 | 4.415 | 4.175 | 1004378 |
| 1712874900 | 4.33 | 0.2 | 4.84 | 4.05 | 4.3949999 | 4.05 | 944640 |
| 1712788500 | 4.13 | -0.17 | -3.95 | 4.15 | 4.22 | 4.04 | 880247 |
| 1712702100 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3099999 | 4.165 | 797965 |
| 1712615700 | 4.25 | -0.01 | -0.23 | 4.36 | 4.38 | 4.23 | 732405 |
| 1712356500 | 4.26 | -0.03 | -0.70 | 4.2699999 | 4.405 | 4.24 | 951864 |
| 1712270100 | 4.29 | -0.06 | -1.38 | 4.48 | 4.48 | 4.24 | 886789 |
| 1712183700 | 4.35 | 0.07 | 1.64 | 4.43 | 4.43 | 4.26 | 552803 |
| 1712097300 | 4.28 | -0.01 | -0.23 | 4.21 | 4.3 | 4.17 | 525425 |
| 1712010900 | 4.29 | -0.04 | -0.92 | 4.4 | 4.445 | 4.25 | 564209 |
| 1711665300 | 4.33 | 0.06 | 1.41 | 4.29 | 4.44 | 4.23 | 901708 |
| 1711578900 | 4.2699999 | -0.16 | -3.61 | 4.5 | 4.51 | 4.245 | 797413 |
| 1711492500 | 4.43 | 0.19 | 4.48 | 4.74 | 4.95 | 4.42 | 1379767 |
| 1711406100 | 4.24 | 0.04 | 0.95 | 4.18 | 4.32 | 4.18 | 395355 |
| 1711146900 | 4.2 | -0.02 | -0.47 | 4.22 | 4.23 | 4.18 | 329181 |
| 1711060500 | 4.22 | -0.02 | -0.47 | 4.24 | 4.32 | 4.2 | 497542 |
| 1710974100 | 4.24 | -0.01 | -0.24 | 4.2 | 4.28 | 4.155 | 571226 |
| 1710887700 | 4.25 | 0.04 | 0.95 | 4.18 | 4.34 | 4.16 | 853137 |
| 1710801300 | 4.21 | -0.04 | -0.94 | 4.25 | 4.28 | 4.115 | 983261 |
| 1710542100 | 4.25 | 0.18 | 4.42 | 4.05 | 4.3099999 | 4.05 | 1075412 |
| 1710455700 | 4.07 | 0.02 | 0.49 | 4.05 | 4.08 | 4 | 662447 |
| 1710369300 | 4.05 | 0.01 | 0.25 | 4 | 4.11 | 4 | 415748 |
| 1710282900 | 4.04 | 0.13 | 3.32 | 3.91 | 4.05 | 3.89 | 522371 |
| 1710196500 | 3.91 | 0.06 | 1.56 | 3.84 | 3.93 | 3.83 | 351561 |
| 1709940900 | 3.85 | 0.11 | 2.94 | 3.81 | 3.96 | 3.77 | 573207 |
| 1709854500 | 3.74 | 0.24 | 6.86 | 3.62 | 3.79 | 3.6 | 378529 |
| 1709768100 | 3.5 | -0.15 | -4.11 | 3.67 | 3.69 | 3.45 | 534617 |
| 1709681700 | 3.65 | 0.02 | 0.55 | 3.62 | 3.81 | 3.52 | 584107 |
| 1709595300 | 3.63 | -0.23 | -5.96 | 3.85 | 3.89 | 3.53 | 663579 |
| 1709336100 | 3.86 | 0.05 | 1.31 | 3.93 | 4.005 | 3.84 | 523961 |
| 1709249700 | 3.81 | 0.03 | 0.79 | 4 | 4.2699999 | 3.68 | 1183191 |
| 1709163300 | 3.78 | -0.21 | -5.26 | 3.93 | 3.96 | 3.77 | 498123 |
| 1709076900 | 3.99 | 0.12 | 3.10 | 3.9 | 4.05 | 3.9 | 497484 |
| 1708990500 | 3.87 | 0.03 | 0.78 | 3.82 | 3.92 | 3.8001 | 592211 |
| 1708731300 | 3.84 | -0.02 | -0.52 | 3.86 | 3.925 | 3.82 | 269361 |
| 1708644900 | 3.86 | 0.02 | 0.52 | 3.82 | 3.93 | 3.82 | 397831 |
| 1708558500 | 3.84 | -0.18 | -4.48 | 4.0199999 | 4.04 | 3.82 | 521335 |
| 1708472100 | 4.0199999 | 0.08 | 2.03 | 3.87 | 4.045 | 3.82 | 421069 |
| 1708126500 | 3.94 | -0.1 | -2.48 | 4.1 | 4.13 | 3.92 | 489144 |
| 1708040100 | 4.04 | 0.19 | 4.94 | 3.9 | 4.075 | 3.775 | 642586 |
| 1707953700 | 3.85 | 0.1 | 2.67 | 3.77 | 3.87 | 3.76 | 405871 |
| 1707867300 | 3.75 | -0.25 | -6.25 | 3.85 | 3.91 | 3.72 | 611248 |
| 1707780900 | 4 | 0.05 | 1.27 | 3.94 | 4.07 | 3.94 | 645239 |
| 1707521700 | 3.95 | 0.06 | 1.54 | 3.89 | 4.0007 | 3.85 | 648354 |
| 1707435300 | 3.89 | -0.1 | -2.51 | 3.99 | 4.08 | 3.79 | 522415 |
| 1707348900 | 3.99 | 0.33 | 9.02 | 3.76 | 4.04 | 3.6363 | 819297 |
| 1707262500 | 3.66 | -0.02 | -0.54 | 3.74 | 3.74 | 3.65 | 288359 |
| 1707176100 | 3.68 | -0.19 | -4.91 | 3.85 | 3.86 | 3.68 | 438301 |
| 1706916900 | 3.87 | -0.27 | -6.52 | 4.08 | 4.11 | 3.87 | 529470 |
| 1706830500 | 4.14 | 0.11 | 2.73 | 4.22 | 4.22 | 4.031 | 416422 |
| 1706744100 | 4.03 | -0.2 | -4.73 | 4.13 | 4.2575 | 4.03 | 810681 |
| 1706657700 | 4.23 | -0.15 | -3.42 | 4.36 | 4.375 | 4.19 | 668727 |
| 1706571300 | 4.38 | 0.34 | 8.42 | 4.03 | 4.39 | 3.99 | 812562 |
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
