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 | -0.35 | -7.49464668094 | 4.67 | 4.67 | 3.88 | 1432690 | 4.17178954 | CS |
| 4 | -0.18 | -4 | 4.5 | 5.02 | 3.88 | 928620 | 4.43455745 | CS |
| 12 | 0.83 | 23.782234957 | 3.49 | 5.02 | 3.35 | 940918 | 4.12205965 | CS |
| 26 | 1.23 | 39.8058252427 | 3.09 | 5.02 | 2.525 | 1020559 | 3.68277519 | CS |
| 52 | 2.84 | 191.891891892 | 1.48 | 5.02 | 1.07 | 1256037 | 3.10381874 | CS |
| 156 | 1.81 | 72.1115537849 | 2.51 | 5.02 | 0.301 | 1432174 | 1.81142109 | CS |
| 260 | 1.11 | 34.5794392523 | 3.21 | 5.02 | 0.301 | 1229703 | 2.2712745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 4.22 | 0.27 | 6.84 | 4.12 | 4.305 | 4.0212 | 1502716 |
| 1726612500 | 3.95 | -0.55 | -12.22 | 4.37 | 4.4349999 | 3.88 | 2761628 |
| 1726526100 | 4.5 | 0.22 | 5.14 | 4.26 | 4.545 | 4.23 | 795446 |
| 1726266900 | 4.28 | -0.11 | -2.51 | 4.43 | 4.43 | 4.01 | 1328346 |
| 1726180500 | 4.39 | -0.27 | -5.79 | 4.655 | 4.655 | 4.365 | 610709 |
| 1726094100 | 4.66 | -0.03 | -0.64 | 4.64 | 4.71 | 4.5599999 | 514314 |
| 1726007700 | 4.69 | 0.2 | 4.45 | 4.53 | 4.72 | 4.53 | 489703 |
| 1725921300 | 4.49 | 0.17 | 3.94 | 4.37 | 4.51 | 4.33 | 638808 |
| 1725662100 | 4.32 | -0.11 | -2.48 | 4.4247 | 4.4679 | 4.25 | 920406 |
| 1725575700 | 4.43 | 0.08 | 1.84 | 4.35 | 4.4755 | 4.3099999 | 498266 |
| 1725489300 | 4.35 | -0.08 | -1.81 | 4.42 | 4.5 | 4.35 | 369065 |
| 1725402900 | 4.43 | -0.26 | -5.54 | 4.76 | 4.78 | 4.4 | 872098 |
| 1725057300 | 4.69 | 0.11 | 2.40 | 4.6 | 4.71 | 4.55 | 523158 |
| 1724970900 | 4.58 | -0.09 | -1.93 | 4.7 | 4.84 | 4.5691 | 709396 |
| 1724884500 | 4.67 | -0.13 | -2.71 | 4.78 | 4.78 | 4.6449999 | 526745 |
| 1724798100 | 4.8 | -0.07 | -1.44 | 4.89 | 4.89 | 4.6807 | 775534 |
| 1724711700 | 4.87 | 0.04 | 0.83 | 4.9 | 4.95 | 4.735 | 620971 |
| 1724452500 | 4.83 | 0.32 | 7.10 | 4.62 | 5.0199999 | 4.6 | 1895103 |
| 1724366100 | 4.51 | 0.02 | 0.45 | 4.5 | 4.55 | 4.36 | 1045575 |
| 1724279700 | 4.49 | 0.05 | 1.13 | 4.44 | 4.515 | 4.3099999 | 532060 |
| 1724193300 | 4.44 | -0.03 | -0.67 | 4.47 | 4.5199999 | 4.23 | 838658 |
| 1724106900 | 4.47 | 0.14 | 3.23 | 4.33 | 4.55 | 4.28 | 1972856 |
| 1723847700 | 4.33 | 0.25 | 6.13 | 4.19 | 4.345 | 4.095 | 1608541 |
| 1723761300 | 4.08 | 0.13 | 3.29 | 3.97 | 4.1499 | 3.81 | 1153729 |
| 1723674900 | 3.95 | 0.19 | 5.05 | 3.76 | 4.025 | 3.685 | 1313524 |
| 1723588500 | 3.76 | 0.04 | 1.08 | 3.72 | 3.76 | 3.64 | 880947 |
| 1723502100 | 3.72 | -0.06 | -1.59 | 3.8 | 3.888 | 3.65 | 444043 |
| 1723242900 | 3.78 | -0.03 | -0.79 | 3.82 | 3.89 | 3.765 | 857988 |
| 1723156500 | 3.81 | 0.15 | 4.10 | 3.67 | 3.84 | 3.57 | 704885 |
| 1723070100 | 3.66 | -0.17 | -4.44 | 3.9 | 3.9 | 3.61 | 951449 |
| 1722983700 | 3.83 | -0.07 | -1.79 | 3.85 | 3.95 | 3.76 | 730705 |
| 1722897300 | 3.9 | 0.03 | 0.78 | 3.357 | 3.92 | 3.3501 | 1436136 |
| 1722638100 | 3.87 | -0.11 | -2.76 | 3.86 | 3.955 | 3.81 | 1097751 |
| 1722551700 | 3.98 | -0.08 | -1.97 | 4.0599999 | 4.1223 | 3.95 | 1085500 |
| 1722465300 | 4.0599999 | 0.07 | 1.75 | 3.99 | 4.16 | 3.85 | 985543 |
| 1722378900 | 3.99 | -0.15 | -3.62 | 4.16 | 4.29 | 3.95 | 1258618 |
| 1722292500 | 4.14 | -0.02 | -0.36 | 4.17 | 4.42 | 4.11 | 1216507 |
| 1722033300 | 4.155 | 0.08 | 1.84 | 4.16 | 4.1899 | 3.96 | 469126 |
| 1721946900 | 4.08 | 0.13 | 3.29 | 3.945 | 4.2675 | 3.9385 | 1611282 |
| 1721860500 | 3.95 | -0.18 | -4.36 | 4.1499 | 4.1966 | 3.94 | 703779 |
| 1721774100 | 4.13 | 0.19 | 4.82 | 3.97 | 4.13 | 3.925 | 734902 |
| 1721687700 | 3.94 | 0.06 | 1.55 | 3.86 | 4 | 3.76 | 509576 |
| 1721428500 | 3.88 | 0 | 0.00 | 3.8482 | 3.915 | 3.78 | 780828 |
| 1721342100 | 3.88 | -0.01 | -0.26 | 3.92 | 3.9405 | 3.8008 | 614617 |
| 1721255700 | 3.89 | -0.2 | -4.89 | 4 | 4.07 | 3.82 | 756745 |
| 1721169300 | 4.09 | -0.06 | -1.45 | 4.2 | 4.2 | 3.965 | 804395 |
| 1721082900 | 4.15 | 0 | 0.00 | 4.18 | 4.34 | 4.08 | 910523 |
| 1720823700 | 4.15 | 0.26 | 6.68 | 3.92 | 4.17 | 3.85 | 1055687 |
| 1720737300 | 3.89 | 0.12 | 3.18 | 3.8 | 4 | 3.73 | 1288273 |
| 1720650900 | 3.77 | -0.08 | -2.08 | 3.83 | 3.95 | 3.72 | 525527 |
| 1720564500 | 3.85 | 0.18 | 4.90 | 3.67 | 3.86 | 3.57 | 996804 |
| 1720478100 | 3.67 | 0.04 | 1.10 | 3.63 | 3.685 | 3.53 | 691625 |
| 1720218900 | 3.63 | 0.04 | 1.11 | 3.57 | 3.66 | 3.52 | 701514 |
| 1720040640 | 3.59 | 0.14 | 4.06 | 3.4 | 3.61 | 3.37 | 298573 |
| 1719959700 | 3.45 | -0.18 | -4.96 | 3.61 | 3.76 | 3.44 | 930444 |
| 1719873300 | 3.63 | 0.03 | 0.83 | 3.51 | 3.66 | 3.46 | 1098149 |
| 1719614100 | 3.6 | 0.12 | 3.45 | 3.47 | 3.61 | 3.4 | 1278950 |
| 1719527700 | 3.48 | -0.01 | -0.29 | 3.49 | 3.545 | 3.4 | 867986 |
| 1719441300 | 3.49 | -0.01 | -0.29 | 3.51 | 3.635 | 3.2599999 | 2361453 |
| 1719354900 | 3.5 | -0.26 | -6.91 | 3.76 | 3.81 | 3.47 | 1687096 |
| 1719268500 | 3.76 | -0.22 | -5.53 | 4 | 4.05 | 3.7 | 749052 |
| 1719009300 | 3.98 | 0.09 | 2.31 | 3.86 | 3.995 | 3.72 | 1126348 |
| 1718922900 | 3.89 | -0.09 | -2.26 | 4.0199999 | 4.08 | 3.83 | 986165 |
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
