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 | 0.6103 | 11.8046421663 | 5.17 | 5.95 | 4.87 | 369309 | 5.08732831 | CS |
| 4 | 0.5703 | 10.9462571977 | 5.21 | 6.21 | 4.56 | 493207 | 5.24745052 | CS |
| 12 | 1.5703 | 37.2992874109 | 4.21 | 6.21 | 3.57 | 607759 | 4.84967051 | CS |
| 26 | 3.8603 | 201.057291667 | 1.92 | 6.21 | 1.62 | 542712 | 3.76248943 | CS |
| 52 | 4.2803 | 285.353333333 | 1.5 | 6.85 | 1.43 | 1432606 | 5.21360647 | CS |
| 156 | -20.8397 | -78.2858752817 | 26.62 | 29.02 | 1.18 | 688344 | 5.9512885 | CS |
| 260 | -27.2197 | -82.4839393939 | 33 | 46.25 | 1.18 | 566016 | 9.42300217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.89 | 0.78 | 15.26 | 5.16 | 5.95 | 5.16 | 566898 |
| 1714084500 | 5.11 | 0.05 | 0.99 | 4.99 | 5.13 | 4.93 | 229338 |
| 1713998100 | 5.0599999 | 0.05 | 1.00 | 5.04 | 5.175 | 4.87 | 362011 |
| 1713911700 | 5.01 | -0.01 | -0.20 | 5.05 | 5.2699999 | 4.97 | 355982 |
| 1713825300 | 5.0199999 | -0.24 | -4.56 | 5.28 | 5.47 | 4.96 | 512700 |
| 1713566100 | 5.26 | -0.04 | -0.75 | 5.17 | 5.57 | 5.17 | 386516 |
| 1713479700 | 5.3 | -0.4 | -7.02 | 5.72 | 5.72 | 5.13 | 1862372 |
| 1713393300 | 5.7 | 0.32 | 5.95 | 5.32 | 6.21 | 5.32 | 919873 |
| 1713306900 | 5.38 | 0.16 | 3.07 | 5.17 | 5.4 | 5.17 | 307329 |
| 1713220500 | 5.22 | -0.02 | -0.38 | 5.21 | 5.405 | 5.2 | 377980 |
| 1712961300 | 5.24 | -0.33 | -5.92 | 5.57 | 5.6 | 5.2 | 475575 |
| 1712874900 | 5.57 | 0.59 | 11.85 | 5 | 5.595 | 4.98 | 571908 |
| 1712788500 | 4.98 | -0.38 | -7.09 | 5.16 | 5.21 | 4.812 | 405737 |
| 1712702100 | 5.36 | 0.01 | 0.19 | 5.35 | 5.62 | 5.28 | 448709 |
| 1712615700 | 5.35 | 0.29 | 5.73 | 5.24 | 5.445 | 4.89 | 450555 |
| 1712356500 | 5.0599999 | -0.05 | -0.98 | 5.1 | 5.22 | 4.99 | 306593 |
| 1712270100 | 5.11 | 0.11 | 2.20 | 5.0199999 | 5.5599999 | 5.0199999 | 549086 |
| 1712183700 | 5 | 0.27 | 5.71 | 4.75 | 5.01 | 4.715 | 421926 |
| 1712097300 | 4.73 | -0.2 | -4.06 | 4.85 | 4.93 | 4.5599999 | 225690 |
| 1712010900 | 4.93 | -0.14 | -2.76 | 5.21 | 5.21 | 4.86 | 201060 |
| 1711665300 | 5.07 | 0.17 | 3.47 | 5.01 | 5.265 | 4.989 | 354660 |
| 1711578900 | 4.9 | -0.19 | -3.73 | 5.11 | 5.17 | 4.74 | 403035 |
| 1711492500 | 5.09 | -0.1 | -1.93 | 5.26 | 5.385 | 5.07 | 250305 |
| 1711406100 | 5.19 | -0.55 | -9.58 | 5.51 | 5.62 | 5.1 | 492168 |
| 1711146900 | 5.74 | 0.33 | 6.10 | 5.33 | 5.88 | 5.24 | 816546 |
| 1711060500 | 5.41 | 0.76 | 16.34 | 4.63 | 5.465 | 4.625 | 1107824 |
| 1710974100 | 4.65 | 0.02 | 0.43 | 4.68 | 4.79 | 4.5599999 | 354318 |
| 1710887700 | 4.63 | -0.07 | -1.49 | 4.68 | 4.765 | 4.58 | 281059 |
| 1710801300 | 4.7 | -0.09 | -1.88 | 4.92 | 4.99 | 4.68 | 291599 |
| 1710542100 | 4.79 | 0.25 | 5.51 | 4.61 | 5.0199999 | 4.5199999 | 1639339 |
| 1710455700 | 4.54 | 0.35 | 8.35 | 4.24 | 4.65 | 4.2 | 466349 |
| 1710369300 | 4.19 | 0.41 | 10.85 | 3.83 | 4.2699999 | 3.74 | 447989 |
| 1710282900 | 3.78 | -0.22 | -5.50 | 3.97 | 4 | 3.72 | 328771 |
| 1710196500 | 4 | -0.06 | -1.48 | 4.05 | 4.18 | 3.96 | 214373 |
| 1709940900 | 4.0599999 | -0.14 | -3.33 | 4.23 | 4.43 | 4.05 | 435140 |
| 1709854500 | 4.2 | -0.22 | -4.98 | 4.43 | 4.57 | 4.16 | 525552 |
| 1709768100 | 4.42 | 0.02 | 0.45 | 4.45 | 4.53 | 4.33 | 229843 |
| 1709681700 | 4.4 | -0.1 | -2.22 | 4.46 | 4.5199999 | 4.315 | 277712 |
| 1709595300 | 4.5 | -0.28 | -5.86 | 4.8099999 | 4.88 | 4.47 | 472717 |
| 1709336100 | 4.78 | -0.37 | -7.09 | 5.19 | 5.34 | 4.6689999 | 795269 |
| 1709249700 | 5.1449999 | 0.19 | 3.94 | 5.22 | 5.28 | 4.96 | 452017 |
| 1709163300 | 4.95 | 0.06 | 1.23 | 4.86 | 5.6 | 4.7916999 | 1275514 |
| 1709076900 | 4.89 | 0.01 | 0.20 | 4.92 | 5.12 | 4.805 | 280380 |
| 1708990500 | 4.88 | 0.18 | 3.83 | 4.75 | 5.005 | 4.75 | 302223 |
| 1708731300 | 4.7 | 0.21 | 4.68 | 4.53 | 4.7699999 | 4.45 | 341489 |
| 1708644900 | 4.49 | -0.18 | -3.85 | 4.67 | 4.7699999 | 4.455 | 324594 |
| 1708558500 | 4.67 | -0.2 | -4.11 | 4.84 | 4.94 | 4.55 | 432414 |
| 1708472100 | 4.87 | -0.48 | -8.97 | 5.3 | 5.6499 | 4.65 | 1740312 |
| 1708126500 | 5.35 | 0.29 | 5.73 | 5 | 5.58 | 4.8 | 1761912 |
| 1708040100 | 5.0599999 | 0.2 | 4.12 | 4.8099999 | 5.09 | 4.61 | 899104 |
| 1707953700 | 4.86 | 0.72 | 17.39 | 4.2 | 4.945 | 4.18 | 1452488 |
| 1707867300 | 4.14 | -0.2 | -4.61 | 4.17 | 4.23 | 4.07 | 434036 |
| 1707780900 | 4.34 | 0.11 | 2.60 | 4.2 | 4.49 | 4.1 | 774306 |
| 1707521700 | 4.23 | -0.24 | -5.37 | 4.44 | 4.64 | 4.1862 | 387192 |
| 1707435300 | 4.47 | 0.6 | 15.50 | 3.91 | 4.495 | 3.9 | 1736148 |
| 1707348900 | 3.87 | -0.06 | -1.53 | 3.94 | 4.0197 | 3.57 | 1561676 |
| 1707262500 | 3.93 | -0.05 | -1.26 | 4.04 | 4.175 | 3.865 | 336382 |
| 1707176100 | 3.98 | -0.41 | -9.34 | 4.17 | 4.36 | 3.83 | 458518 |
| 1706916900 | 4.39 | 0.13 | 3.05 | 4.21 | 4.4 | 4.09 | 743797 |
| 1706830500 | 4.26 | 0.42 | 10.94 | 3.91 | 4.285 | 3.9 | 1029231 |
| 1706744100 | 3.84 | 0.31 | 8.78 | 3.56 | 4.09 | 3.3848 | 1190599 |
| 1706657700 | 3.53 | 0.51 | 16.89 | 3.05 | 3.5592 | 2.94 | 920738 |
| 1706571300 | 3.02 | 0.12 | 4.14 | 2.88 | 3.15 | 2.845 | 1865070 |
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
