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 | 0.06 | 1.33630289532 | 4.49 | 4.745 | 4.24 | 395861 | 4.4691822 | CS |
| 4 | -1.18 | -20.5933682373 | 5.73 | 5.79 | 4.24 | 384027 | 4.83587631 | CS |
| 12 | -3.34 | -42.3320659062 | 7.89 | 8.39 | 4.24 | 363095 | 5.93052634 | CS |
| 26 | -2.97 | -39.4946808511 | 7.52 | 8.42 | 4.24 | 297013 | 6.72983605 | CS |
| 52 | -3.56 | -43.8964241677 | 8.11 | 8.5503 | 4.24 | 292379 | 7.17799297 | CS |
| 156 | -5.57 | -55.0395256917 | 10.12 | 11.4 | 4.24 | 368813 | 8.70700004 | CS |
| 260 | -4.72 | -50.9169363538 | 9.27 | 11.4 | 4.24 | 394442 | 8.83921192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.55 | 0.21 | 4.84 | 4.34 | 4.58 | 4.3099999 | 411198 |
| 1714084500 | 4.34 | -0.03 | -0.69 | 4.35 | 4.35 | 4.24 | 290681 |
| 1713998100 | 4.37 | -0.07 | -1.58 | 4.41 | 4.44 | 4.3099999 | 369582 |
| 1713911700 | 4.44 | -0.14 | -3.06 | 4.58 | 4.65 | 4.3949999 | 410505 |
| 1713825300 | 4.58 | 0.03 | 0.66 | 4.64 | 4.745 | 4.36 | 425336 |
| 1713566100 | 4.55 | 0.06 | 1.34 | 4.49 | 4.5778 | 4.47 | 483203 |
| 1713479700 | 4.49 | 0.01 | 0.22 | 4.49 | 4.66 | 4.455 | 550034 |
| 1713393300 | 4.48 | -0.22 | -4.68 | 4.73 | 4.8099999 | 4.48 | 277866 |
| 1713306900 | 4.7 | -0.02 | -0.42 | 4.7 | 4.74 | 4.625 | 360452 |
| 1713220500 | 4.72 | 0.05 | 1.07 | 4.64 | 4.815 | 4.62 | 391700 |
| 1712961300 | 4.67 | -0.15 | -3.11 | 4.79 | 4.79 | 4.64 | 337196 |
| 1712874900 | 4.82 | -0.03 | -0.62 | 4.84 | 4.94 | 4.7699999 | 334499 |
| 1712788500 | 4.85 | -0.27 | -5.27 | 5.01 | 5.04 | 4.8 | 521396 |
| 1712702100 | 5.12 | -0.03 | -0.58 | 5.19 | 5.22 | 5.08 | 257723 |
| 1712615700 | 5.15 | -0.05 | -0.96 | 5.21 | 5.25 | 5.12 | 303425 |
| 1712356500 | 5.2 | 0.1 | 1.96 | 5.11 | 5.25 | 5.03 | 307388 |
| 1712270100 | 5.1 | -0.16 | -3.04 | 5.26 | 5.37 | 5.07 | 403685 |
| 1712183700 | 5.26 | -0.13 | -2.41 | 5.36 | 5.51 | 5.035 | 473346 |
| 1712097300 | 5.39 | -0.38 | -6.59 | 5.7 | 5.7 | 5.36 | 448837 |
| 1712010900 | 5.7699999 | 0.07 | 1.23 | 5.73 | 5.79 | 5.69 | 349652 |
| 1711665300 | 5.7 | 0.2 | 3.64 | 5.54 | 5.75 | 5.54 | 499355 |
| 1711578900 | 5.5 | 0.14 | 2.61 | 5.54 | 5.54 | 5.3099999 | 426041 |
| 1711492500 | 5.36 | -0.3 | -5.30 | 5.65 | 5.6822 | 5.34 | 386093 |
| 1711406100 | 5.66 | -0.09 | -1.57 | 5.79 | 5.83 | 5.655 | 272507 |
| 1711146900 | 5.75 | -0.2 | -3.36 | 5.92 | 5.945 | 5.71 | 443602 |
| 1711060500 | 5.95 | 0.07 | 1.19 | 5.92 | 6.09 | 5.91 | 391234 |
| 1710974100 | 5.88 | 0.13 | 2.26 | 5.75 | 5.91 | 5.74 | 337751 |
| 1710887700 | 5.75 | 0.06 | 1.05 | 5.71 | 5.83 | 5.63 | 361846 |
| 1710801300 | 5.69 | 0.14 | 2.52 | 5.55 | 5.765 | 5.48 | 508216 |
| 1710542100 | 5.55 | -0.02 | -0.36 | 5.55 | 5.7 | 5.48 | 863006 |
| 1710455700 | 5.57 | -0.27 | -4.62 | 5.85 | 5.89 | 5.505 | 529071 |
| 1710369300 | 5.84 | -0.25 | -4.11 | 6.09 | 6.1 | 5.64 | 924624 |
| 1710282900 | 6.09 | -0.17 | -2.72 | 6.26 | 6.275 | 6.08 | 293911 |
| 1710196500 | 6.26 | -0.15 | -2.34 | 6.43 | 6.48 | 6.245 | 292475 |
| 1709940900 | 6.41 | -0.02 | -0.31 | 6.45 | 6.525 | 6.3511 | 364200 |
| 1709854500 | 6.43 | -0.02 | -0.31 | 6.51 | 6.58 | 6.4 | 271683 |
| 1709768100 | 6.45 | 0.04 | 0.62 | 6.46 | 6.49 | 6.34 | 367376 |
| 1709681700 | 6.41 | -0.1 | -1.54 | 6.47 | 6.615 | 6.405 | 418221 |
| 1709595300 | 6.51 | 0.01 | 0.15 | 6.42 | 6.63 | 6.42 | 372087 |
| 1709336100 | 6.5 | -0.03 | -0.46 | 6.57 | 6.635 | 6.49 | 508065 |
| 1709249700 | 6.53 | -0.18 | -2.61 | 6.71 | 6.949 | 6.405 | 825971 |
| 1709163300 | 6.705 | -1.29 | -16.08 | 7.18 | 7.24 | 6.265 | 753183 |
| 1709076900 | 7.99 | 0.04 | 0.50 | 8.07 | 8.09 | 7.98 | 241869 |
| 1708990500 | 7.95 | -0.05 | -0.63 | 7.96 | 8.02 | 7.8 | 146369 |
| 1708731300 | 8 | 0.02 | 0.25 | 7.97 | 8.05 | 7.932 | 176787 |
| 1708644900 | 7.98 | -0.11 | -1.36 | 8.05 | 8.05 | 7.93 | 162263 |
| 1708558500 | 8.09 | -0.02 | -0.25 | 8.08 | 8.13 | 8.005 | 142604 |
| 1708472100 | 8.11 | 0.07 | 0.87 | 7.96 | 8.193 | 7.96 | 227873 |
| 1708126500 | 8.0399999 | -0.17 | -2.07 | 8.24 | 8.3 | 7.9699 | 282427 |
| 1708040100 | 8.21 | 0.16 | 1.99 | 8 | 8.22 | 7.89 | 224588 |
| 1707953700 | 8.05 | 0.17 | 2.16 | 7.96 | 8.07 | 7.914 | 183089 |
| 1707867300 | 7.88 | -0.48 | -5.74 | 8.09 | 8.15 | 7.85 | 309083 |
| 1707780900 | 8.36 | 0.24 | 2.96 | 8.1199999 | 8.39 | 8.11 | 226569 |
| 1707521700 | 8.1199999 | 0.04 | 0.50 | 8.06 | 8.14 | 8.0399999 | 192543 |
| 1707435300 | 8.08 | 0.18 | 2.28 | 7.9 | 8.08 | 7.9 | 167011 |
| 1707348900 | 7.9 | -0.03 | -0.38 | 7.92 | 8.01 | 7.87 | 147480 |
| 1707262500 | 7.93 | 0.16 | 2.06 | 7.76 | 7.93 | 7.76 | 137072 |
| 1707176100 | 7.77 | -0.16 | -2.02 | 7.82 | 7.94 | 7.77 | 180089 |
| 1706916900 | 7.93 | -0.06 | -0.75 | 7.89 | 7.99 | 7.815 | 204766 |
| 1706830500 | 7.99 | 0.19 | 2.44 | 7.84 | 8.045 | 7.84 | 205722 |
| 1706744100 | 7.8 | -0.19 | -2.38 | 7.99 | 8.025 | 7.8 | 264957 |
| 1706657700 | 7.99 | 0.03 | 0.38 | 7.94 | 8.005 | 7.89 | 116956 |
| 1706571300 | 7.96 | 0.02 | 0.25 | 7.93 | 7.96 | 7.87 | 147017 |
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
