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 | -0.33 | -7.39910313901 | 4.46 | 4.77 | 3.88 | 5090308 | 4.18916189 | CS |
| 4 | -2.49 | -37.6132930514 | 6.62 | 6.64 | 3.88 | 4084784 | 4.64796874 | CS |
| 12 | -2.78 | -40.2315484805 | 6.91 | 8.21 | 3.88 | 3271388 | 6.17286887 | CS |
| 26 | -0.9 | -17.8926441352 | 5.03 | 8.21 | 3.88 | 3289767 | 6.05488597 | CS |
| 52 | -6.72 | -61.935483871 | 10.85 | 11.68 | 3.88 | 3888016 | 6.75834727 | CS |
| 156 | -25.44 | -86.0331416977 | 29.57 | 31.55 | 3.88 | 2875126 | 12.81345913 | CS |
| 260 | -16.87 | -80.3333333333 | 21 | 32.84 | 3.88 | 2664579 | 13.67944209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4 | 0.01 | 0.25 | 3.99 | 4.13 | 3.935 | 6369949 |
| 1714084500 | 3.99 | -0.26 | -6.12 | 4.18 | 4.23 | 3.88 | 8182985 |
| 1713998100 | 4.25 | -0.32 | -7.00 | 4.5199999 | 4.53 | 4.2 | 2584034 |
| 1713911700 | 4.57 | 0.11 | 2.47 | 4.49 | 4.7699999 | 4.47 | 3868902 |
| 1713825300 | 4.46 | 0.01 | 0.22 | 4.46 | 4.66 | 4.39 | 4445672 |
| 1713566100 | 4.45 | 0.04 | 0.91 | 4.37 | 4.51 | 4.32 | 5157723 |
| 1713479700 | 4.41 | 0.11 | 2.56 | 4.32 | 4.47 | 4.23 | 4563819 |
| 1713393300 | 4.3 | 0.01 | 0.23 | 4.33 | 4.4 | 4.2699999 | 4251203 |
| 1713306900 | 4.29 | -0.09 | -2.05 | 4.3099999 | 4.35 | 4.16 | 4705879 |
| 1713220500 | 4.38 | -0.21 | -4.58 | 4.64 | 4.83 | 4.37 | 5347645 |
| 1712961300 | 4.59 | 0 | 0.11 | 4.5199999 | 4.6 | 4.36 | 3958230 |
| 1712874900 | 4.585 | -0.14 | -2.86 | 4.76 | 4.88 | 4.58 | 3597714 |
| 1712788500 | 4.72 | -0.7 | -12.92 | 5.09 | 5.235 | 4.64 | 6434948 |
| 1712702100 | 5.42 | 0.05 | 0.93 | 5.45 | 5.53 | 5.34 | 2184913 |
| 1712615700 | 5.37 | -0.08 | -1.47 | 5.55 | 5.64 | 5.35 | 2232648 |
| 1712356500 | 5.45 | -0.18 | -3.20 | 5.55 | 5.64 | 5.4349999 | 1559715 |
| 1712270100 | 5.63 | -0.03 | -0.53 | 5.7699999 | 5.86 | 5.54 | 2112777 |
| 1712183700 | 5.66 | -0.1 | -1.74 | 5.68 | 5.75 | 5.495 | 2610271 |
| 1712097300 | 5.76 | -0.18 | -3.03 | 5.7699999 | 5.85 | 5.66 | 3428776 |
| 1712010900 | 5.94 | -0.56 | -8.62 | 6.62 | 6.64 | 5.9 | 4097875 |
| 1711665300 | 6.5 | -0.36 | -5.25 | 6.87 | 6.9 | 6.44 | 3047383 |
| 1711578900 | 6.86 | 0.41 | 6.36 | 6.49 | 6.875 | 6.39 | 2464580 |
| 1711492500 | 6.45 | -0.27 | -4.02 | 6.78 | 6.82 | 6.44 | 2610721 |
| 1711406100 | 6.72 | -0.5 | -6.93 | 7.23 | 7.32 | 6.7 | 2591026 |
| 1711146900 | 7.22 | -0.31 | -4.12 | 7.54 | 7.59 | 7.2 | 1768011 |
| 1711060500 | 7.53 | 0.56 | 8.03 | 6.99 | 7.7 | 6.97 | 3791120 |
| 1710974100 | 6.97 | 0.4 | 6.09 | 6.565 | 7.005 | 6.475 | 2708710 |
| 1710887700 | 6.57 | -0.27 | -3.95 | 6.71 | 6.865 | 6.43 | 2727763 |
| 1710801300 | 6.84 | -0.42 | -5.79 | 7.28 | 7.355 | 6.83 | 2940784 |
| 1710542100 | 7.26 | 0.41 | 5.99 | 6.82 | 7.2848 | 6.82 | 4541137 |
| 1710455700 | 6.85 | -0.3 | -4.20 | 7.12 | 7.14 | 6.66 | 4124127 |
| 1710369300 | 7.15 | -0.26 | -3.51 | 7.36 | 7.58 | 7.14 | 2779934 |
| 1710282900 | 7.41 | -0.43 | -5.48 | 7.81 | 7.87 | 7.285 | 1805690 |
| 1710196500 | 7.84 | 0.05 | 0.64 | 7.75 | 7.94 | 7.715 | 1783228 |
| 1709940900 | 7.79 | 0.15 | 1.96 | 7.78 | 8.02 | 7.68 | 1772892 |
| 1709854500 | 7.64 | 0.15 | 2.00 | 7.54 | 7.75 | 7.54 | 2057132 |
| 1709768100 | 7.49 | -0.13 | -1.71 | 7.73 | 7.75 | 7.43 | 1907257 |
| 1709681700 | 7.62 | -0.27 | -3.42 | 7.71 | 7.96 | 7.58 | 2050149 |
| 1709595300 | 7.89 | 0.09 | 1.15 | 7.82 | 8 | 7.79 | 2627354 |
| 1709336100 | 7.8 | -0.1 | -1.27 | 7.88 | 7.895 | 7.39 | 2239505 |
| 1709249700 | 7.9 | 0.16 | 2.07 | 7.94 | 8.0498 | 7.76 | 2345355 |
| 1709163300 | 7.74 | -0.04 | -0.51 | 7.62 | 7.855 | 7.61 | 1839760 |
| 1709076900 | 7.78 | 0.32 | 4.29 | 7.67 | 7.91 | 7.46 | 2726089 |
| 1708990500 | 7.46 | 0.07 | 0.95 | 7.33 | 7.52 | 7.32 | 1696702 |
| 1708731300 | 7.39 | 0.49 | 7.10 | 6.93 | 7.425 | 6.895 | 1957850 |
| 1708644900 | 6.9 | 0.01 | 0.15 | 6.83 | 7.12 | 6.72 | 2381177 |
| 1708558500 | 6.89 | -0.7 | -9.22 | 7.5 | 7.59 | 6.85 | 7651204 |
| 1708472100 | 7.59 | -0.28 | -3.56 | 7.6 | 7.81 | 7.53 | 1916995 |
| 1708126500 | 7.87 | -0.03 | -0.38 | 7.78 | 7.99 | 7.59 | 2265808 |
| 1708040100 | 7.9 | 0.25 | 3.27 | 7.67 | 8.005 | 7.64 | 2132208 |
| 1707953700 | 7.65 | 0.11 | 1.46 | 7.76 | 7.82 | 7.45 | 2365097 |
| 1707867300 | 7.54 | -0.64 | -7.82 | 7.7 | 7.83 | 7.43 | 3745653 |
| 1707780900 | 8.18 | 0.48 | 6.23 | 7.8 | 8.21 | 7.77 | 3479008 |
| 1707521700 | 7.7 | 0.04 | 0.52 | 7.73 | 7.86 | 7.5 | 1959697 |
| 1707435300 | 7.66 | 0.31 | 4.22 | 7.34 | 7.77 | 7.2 | 3970599 |
| 1707348900 | 7.35 | -0.27 | -3.54 | 7.61 | 7.73 | 7.29 | 4313481 |
| 1707262500 | 7.62 | 1.06 | 16.16 | 6.57 | 7.695 | 6.53 | 5648895 |
| 1707176100 | 6.5599999 | -0.44 | -6.29 | 6.91 | 7.275 | 6.51 | 3310752 |
| 1706916900 | 7 | 0.17 | 2.49 | 7.27 | 7.97 | 6.71 | 8283257 |
| 1706830500 | 6.83 | 0.12 | 1.79 | 6.8 | 7.01 | 6.57 | 4150319 |
| 1706744100 | 6.71 | -0.26 | -3.73 | 6.93 | 7.11 | 6.6849999 | 5452439 |
| 1706657700 | 6.97 | -0.21 | -2.92 | 7.18 | 7.21 | 6.96 | 2315774 |
| 1706571300 | 7.18 | 0.33 | 4.82 | 6.85 | 7.18 | 6.775 | 2348487 |
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
