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 | 0.03 | 0.6 | 5 | 5.25 | 4.81 | 53546 | 5.01508249 | CS |
| 4 | 0.11 | 2.23577235772 | 4.92 | 5.25 | 4.7 | 81872 | 4.96392859 | CS |
| 12 | 0.53 | 11.7777777778 | 4.5 | 7.37 | 4 | 62655 | 5.01859511 | CS |
| 26 | 1.43 | 39.7222222222 | 3.6 | 7.37 | 3.11 | 49884 | 4.79730145 | CS |
| 52 | 0.19 | 3.92561983471 | 4.84 | 7.37 | 2.13 | 52661 | 4.20640732 | CS |
| 156 | -13.42 | -72.7371273713 | 18.45 | 19.8 | 1.685 | 81768 | 7.16653737 | CS |
| 260 | -13.42 | -72.7371273713 | 18.45 | 19.8 | 1.685 | 81768 | 7.16653737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.03 | 0.08 | 1.62 | 4.8099999 | 5.0599999 | 4.8099999 | 27982 |
| 1714084500 | 4.95 | -0.11 | -2.17 | 5.0599999 | 5.0599999 | 4.8099999 | 22900 |
| 1713998100 | 5.0599999 | 0 | 0.00 | 5.13 | 5.13 | 4.96 | 11136 |
| 1713911700 | 5.0599999 | 0.05 | 1.00 | 4.99 | 5.07 | 4.8503 | 32198 |
| 1713825300 | 5.01 | 0.05 | 1.01 | 5 | 5.25 | 4.8599 | 173655 |
| 1713566100 | 4.96 | 0.16 | 3.33 | 4.71 | 4.97 | 4.71 | 51047 |
| 1713479700 | 4.8 | -0.05 | -1.03 | 4.86 | 4.91 | 4.7 | 66018 |
| 1713393300 | 4.85 | -0.13 | -2.61 | 5 | 5 | 4.7 | 150391 |
| 1713306900 | 4.98 | 0.12 | 2.47 | 4.82 | 4.98 | 4.72 | 20148 |
| 1713220500 | 4.86 | -0.14 | -2.80 | 5.01 | 5.01 | 4.7017 | 57828 |
| 1712961300 | 5 | 0 | 0.00 | 4.99 | 5.05 | 4.795 | 58796 |
| 1712874900 | 5 | -0.08 | -1.57 | 5 | 5.05 | 4.93 | 24995 |
| 1712788500 | 5.08 | 0.11 | 2.21 | 4.89 | 5.1 | 4.8 | 396551 |
| 1712702100 | 4.97 | 0.11 | 2.26 | 4.87 | 5.0599999 | 4.7101 | 46937 |
| 1712615700 | 4.86 | -0.17 | -3.38 | 4.79 | 5.05 | 4.79 | 90036 |
| 1712356500 | 5.03 | 0.13 | 2.65 | 4.85 | 5.07 | 4.84 | 17458 |
| 1712270100 | 4.9 | -0.25 | -4.85 | 5.05 | 5.2 | 4.74 | 344820 |
| 1712183700 | 5.15 | 0.19 | 3.83 | 4.97 | 5.2 | 4.82 | 18319 |
| 1712097300 | 4.96 | 0.14 | 2.90 | 4.85 | 4.97 | 4.7699999 | 11433 |
| 1712010900 | 4.82 | -0.11 | -2.23 | 4.92 | 5.2 | 4.755 | 15733 |
| 1711665300 | 4.93 | -0.33 | -6.27 | 5.21 | 5.21 | 4.93 | 21154 |
| 1711578900 | 5.26 | 0.34 | 6.91 | 4.95 | 5.34 | 4.8 | 246999 |
| 1711492500 | 4.92 | 0.14 | 2.93 | 4.85 | 5.1 | 4.83 | 59750 |
| 1711406100 | 4.78 | -0.02 | -0.42 | 4.82 | 4.9 | 4.5 | 35108 |
| 1711146900 | 4.8 | 0 | 0.00 | 4.83 | 5.01 | 4.61 | 23665 |
| 1711060500 | 4.8 | -0.14 | -2.83 | 5 | 5.25 | 4.745 | 33354 |
| 1710974100 | 4.94 | 0.27 | 5.78 | 4.67 | 5.15 | 4.67 | 69029 |
| 1710887700 | 4.67 | 0.34 | 7.85 | 4.45 | 4.75 | 4.3099999 | 48433 |
| 1710801300 | 4.33 | -0.13 | -2.91 | 4.46 | 4.46 | 4.23 | 19999 |
| 1710542100 | 4.46 | 0.25 | 5.94 | 4.37 | 4.7126 | 4.21 | 27896 |
| 1710455700 | 4.21 | -0.32 | -7.06 | 4.59 | 4.65 | 4.0199999 | 66262 |
| 1710369300 | 4.53 | -0.13 | -2.79 | 4.58 | 4.85 | 4.44 | 26497 |
| 1710282900 | 4.66 | -0.19 | -3.92 | 4.95 | 4.95 | 4.54 | 72444 |
| 1710196500 | 4.85 | 0.12 | 2.54 | 4.69 | 5.47 | 4.63 | 64774 |
| 1709940900 | 4.73 | -0.26 | -5.21 | 5.05 | 5.05 | 4.65 | 25707 |
| 1709854500 | 4.99 | -0.02 | -0.40 | 5.1 | 5.22 | 4.88 | 32581 |
| 1709768100 | 5.01 | -0.59 | -10.54 | 5.15 | 5.49 | 4.65 | 85178 |
| 1709681700 | 5.6 | -0.02 | -0.36 | 5.03 | 7.37 | 4.16 | 359454 |
| 1709595300 | 5.62 | 0.78 | 16.12 | 4.84 | 5.62 | 4.84 | 161303 |
| 1709336100 | 4.84 | -0.16 | -3.20 | 4.84 | 5.15 | 4.765 | 43247 |
| 1709249700 | 5 | 0 | 0.00 | 5.05 | 5.22 | 4.78 | 19543 |
| 1709163300 | 5 | 0.01 | 0.20 | 4.97 | 5.2 | 4.9 | 63306 |
| 1709076900 | 4.99 | 0.2 | 4.18 | 4.87 | 5 | 4.8 | 23986 |
| 1708990500 | 4.79 | -0.06 | -1.24 | 4.93 | 4.9522 | 4.7807 | 15734 |
| 1708731300 | 4.85 | 0.08 | 1.68 | 4.75 | 5 | 4.7001 | 25484 |
| 1708644900 | 4.7699999 | -0.02 | -0.42 | 4.7 | 4.9981 | 4.7 | 16343 |
| 1708558500 | 4.79 | -0.39 | -7.53 | 5.25 | 5.39 | 4.35 | 115533 |
| 1708472100 | 5.18 | 0.5 | 10.68 | 4.61 | 5.25 | 4.47 | 66080 |
| 1708126500 | 4.68 | -0.03 | -0.64 | 4.8 | 4.8 | 4.6 | 3519 |
| 1708040100 | 4.71 | -0.18 | -3.68 | 4.86 | 4.86 | 4.6268 | 6628 |
| 1707953700 | 4.89 | -0.02 | -0.41 | 4.91 | 4.91 | 4.6 | 27090 |
| 1707867300 | 4.91 | -0.01 | -0.20 | 4.78 | 4.92 | 4.6333 | 2363 |
| 1707780900 | 4.92 | 0.12 | 2.50 | 4.88 | 4.93 | 4.6124 | 18353 |
| 1707521700 | 4.8 | 0.3 | 6.67 | 4.64 | 4.86 | 4.515 | 18821 |
| 1707435300 | 4.5 | 0.12 | 2.74 | 4.38 | 4.57 | 4.36 | 14075 |
| 1707348900 | 4.38 | 0 | 0.00 | 4.38 | 4.41 | 4.23 | 10585 |
| 1707262500 | 4.38 | 0.1 | 2.34 | 4.37 | 4.43 | 4 | 12818 |
| 1707176100 | 4.28 | -0.21 | -4.68 | 4.5 | 4.64 | 4.22 | 14416 |
| 1706916900 | 4.49 | -0.17 | -3.65 | 4.66 | 4.66 | 4.37 | 12486 |
| 1706830500 | 4.66 | 0.07 | 1.53 | 4.58 | 4.74 | 4.5199999 | 7070 |
| 1706744100 | 4.59 | 0 | 0.00 | 4.53 | 4.72 | 4.4029999 | 6697 |
| 1706657700 | 4.59 | 0.17 | 3.85 | 4.37 | 4.7398999 | 4.2577999 | 11953 |
| 1706571300 | 4.42 | -0.48 | -9.80 | 4.82 | 4.87 | 4.26 | 56711 |
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
