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 | 0.02 | 0.480769230769 | 4.16 | 4.3899 | 3.96 | 95035 | 4.14050015 | CS |
| 4 | -0.71 | -14.5194274029 | 4.89 | 5.4 | 3.96 | 115490 | 4.67065599 | CS |
| 12 | -1.49 | -26.278659612 | 5.67 | 7.59 | 3.96 | 225109 | 5.60639452 | CS |
| 26 | 2.47 | 144.444444444 | 1.71 | 7.59 | 1.54 | 204769 | 5.10018344 | CS |
| 52 | 2.78 | 198.571428571 | 1.4 | 7.59 | 1.2399 | 121068 | 4.5754309 | CS |
| 156 | -2.13 | -33.7559429477 | 6.31 | 7.59 | 1.2399 | 61530 | 4.35392031 | CS |
| 260 | -1.82 | -30.3333333333 | 6 | 12.7808 | 1.2399 | 60335 | 4.79667069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 4.22 | 0.09 | 2.18 | 4.15 | 4.29 | 4.0599999 | 70540 |
| 1713998100 | 4.13 | -0.14 | -3.28 | 4.24 | 4.3099999 | 4.07 | 104783 |
| 1713911700 | 4.2699999 | 0.16 | 3.89 | 4.11 | 4.34 | 3.97 | 93011 |
| 1713825300 | 4.11 | 0.11 | 2.75 | 4.0599999 | 4.1838 | 3.96 | 113712 |
| 1713566100 | 4 | -0.12 | -2.91 | 4.16 | 4.3103999 | 4 | 93127 |
| 1713479700 | 4.12 | -0.15 | -3.51 | 4.22 | 4.39 | 4.1 | 50972 |
| 1713393300 | 4.2699999 | -0.02 | -0.47 | 4.3099999 | 4.36 | 4.21 | 51919 |
| 1713306900 | 4.29 | -0.11 | -2.50 | 4.41 | 4.5 | 4.23 | 103480 |
| 1713220500 | 4.4 | -0.2 | -4.35 | 4.59 | 4.7 | 4.36 | 198330 |
| 1712961300 | 4.6 | -0.09 | -1.92 | 4.7 | 4.7 | 4.53 | 59708 |
| 1712874900 | 4.69 | -0.04 | -0.85 | 4.76 | 4.76 | 4.5199999 | 133981 |
| 1712788500 | 4.73 | -0.18 | -3.67 | 4.84 | 5 | 4.64 | 132956 |
| 1712702100 | 4.91 | -0.16 | -3.16 | 5.13 | 5.2899 | 4.85 | 112174 |
| 1712615700 | 5.07 | -0.22 | -4.16 | 5.25 | 5.2891 | 4.85 | 152036 |
| 1712356500 | 5.29 | 0.08 | 1.54 | 5.23 | 5.4 | 5.08 | 92697 |
| 1712270100 | 5.21 | 0 | 0.00 | 5.36 | 5.36 | 5 | 188303 |
| 1712183700 | 5.21 | 0.27 | 5.47 | 4.93 | 5.28 | 4.8099999 | 152511 |
| 1712097300 | 4.94 | 0.17 | 3.56 | 4.7699999 | 4.98 | 4.6 | 176380 |
| 1712010900 | 4.7699999 | -0.04 | -0.83 | 4.89 | 4.9797 | 4.6701 | 113693 |
| 1711665300 | 4.8099999 | 0.18 | 3.89 | 4.62 | 4.92 | 4.585 | 108771 |
| 1711578900 | 4.63 | -0.04 | -0.86 | 4.68 | 4.68 | 4.44 | 170715 |
| 1711492500 | 4.67 | -0.06 | -1.27 | 4.76 | 4.85 | 4.615 | 84867 |
| 1711406100 | 4.73 | -0.03 | -0.63 | 4.71 | 5 | 4.63 | 171413 |
| 1711146900 | 4.76 | -0.08 | -1.65 | 4.8099999 | 4.94 | 4.71 | 99938 |
| 1711060500 | 4.84 | -0.1 | -2.02 | 4.94 | 5.07 | 4.83 | 95479 |
| 1710974100 | 4.94 | 0.03 | 0.61 | 4.86 | 4.97 | 4.8017 | 99280 |
| 1710887700 | 4.91 | 0.21 | 4.47 | 4.68 | 4.98 | 4.5248 | 166011 |
| 1710801300 | 4.7 | -0.14 | -2.89 | 4.96 | 4.97 | 4.68 | 152014 |
| 1710542100 | 4.84 | -0.05 | -1.02 | 4.8 | 5.0199999 | 4.61 | 350930 |
| 1710455700 | 4.89 | -0.38 | -7.21 | 5.42 | 5.42 | 4.74 | 383601 |
| 1710369300 | 5.2699999 | -0.25 | -4.53 | 5.5199999 | 5.58 | 4.98 | 415678 |
| 1710282900 | 5.5199999 | -0.1 | -1.78 | 5.67 | 5.88 | 5.42 | 389006 |
| 1710196500 | 5.62 | -0.37 | -6.18 | 5.95 | 5.95 | 5.5064 | 314644 |
| 1709940900 | 5.99 | -0.44 | -6.84 | 6.15 | 6.25 | 5.7537 | 555490 |
| 1709854500 | 6.43 | 0.49 | 8.25 | 6.09 | 6.6 | 5.8 | 343436 |
| 1709768100 | 5.94 | 0.58 | 10.82 | 6.07 | 6.88 | 5.8099999 | 959707 |
| 1709681700 | 5.36 | -0.11 | -2.01 | 5.38 | 5.5 | 4.9703 | 310559 |
| 1709595300 | 5.47 | -0.25 | -4.37 | 5.72 | 5.73 | 5.1901 | 207515 |
| 1709336100 | 5.72 | 0.17 | 3.06 | 5.6 | 5.84 | 5.5601 | 173504 |
| 1709249700 | 5.55 | 0.17 | 3.16 | 5.44 | 5.72 | 5.43 | 127888 |
| 1709163300 | 5.38 | -0.34 | -5.94 | 5.66 | 5.66 | 5.12 | 237487 |
| 1709076900 | 5.72 | 0.1 | 1.78 | 5.65 | 5.963 | 5.6 | 243023 |
| 1708990500 | 5.62 | -0.12 | -2.09 | 5.7 | 5.7876 | 5.47 | 249362 |
| 1708731300 | 5.74 | -0.4 | -6.51 | 6.15 | 6.15 | 5.51 | 285663 |
| 1708644900 | 6.14 | 0.19 | 3.19 | 6.03 | 6.3862 | 5.95 | 208601 |
| 1708558500 | 5.95 | -0.11 | -1.82 | 5.91 | 6.2661 | 5.6534 | 238399 |
| 1708472100 | 6.0599999 | -1.25 | -17.10 | 7.2 | 7.2383 | 5.9 | 671699 |
| 1708126500 | 7.31 | -0.09 | -1.22 | 7.46 | 7.59 | 7.0723 | 296611 |
| 1708040100 | 7.4 | 1.06 | 16.72 | 6.48 | 7.4928 | 6.3301 | 462588 |
| 1707953700 | 6.34 | 0.3 | 4.97 | 6.08 | 6.43 | 5.9 | 150070 |
| 1707867300 | 6.04 | -0.29 | -4.58 | 6.11 | 6.2986 | 5.9 | 282175 |
| 1707780900 | 6.33 | -0.13 | -2.01 | 6.72 | 6.72 | 6.14 | 286093 |
| 1707521700 | 6.46 | 0.54 | 9.12 | 6.0199999 | 6.46 | 6.0001 | 248602 |
| 1707435300 | 5.92 | 0.08 | 1.37 | 5.84 | 6.343 | 5.8099999 | 222209 |
| 1707348900 | 5.84 | -0.46 | -7.30 | 6.4 | 6.47 | 5.72 | 312939 |
| 1707262500 | 6.3 | 0.38 | 6.42 | 5.98 | 6.75 | 5.8400999 | 317992 |
| 1707176100 | 5.92 | 0.03 | 0.42 | 5.91 | 6.0599999 | 5.5199999 | 173414 |
| 1706916900 | 5.8949999 | 0.11 | 1.99 | 5.67 | 6.1 | 5.47 | 294624 |
| 1706830500 | 5.78 | -0.17 | -2.86 | 5.87 | 6.15 | 5.57 | 263936 |
| 1706744100 | 5.95 | -0.31 | -4.95 | 5.92 | 6.12 | 5.8 | 277783 |
| 1706657700 | 6.26 | -0.31 | -4.72 | 6.57 | 6.57 | 6.04 | 238745 |
| 1706571300 | 6.57 | 0.47 | 7.70 | 6.17 | 7.08 | 5.88 | 453928 |
| 1706312100 | 6.1 | -0.25 | -3.94 | 6.29 | 6.4425 | 5.3099999 | 617791 |
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
