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 | -0.08 | -1.52963671128 | 5.23 | 5.24 | 5.15 | 36531 | 5.18245409 | CS |
| 4 | 2.65 | 106 | 2.5 | 5.24 | 2.07 | 203444 | 5.12558625 | CS |
| 12 | 1.8625 | 56.6539923954 | 3.2875 | 5.24 | 1.82 | 72400 | 4.92344242 | CS |
| 26 | 1.6568 | 47.4292911943 | 3.4932 | 5.24 | 1.82 | 45350 | 4.61973558 | CS |
| 52 | -2.4175 | -31.9458209448 | 7.5675 | 9.45 | 1.82 | 126451 | 3.87982791 | CS |
| 156 | -13.3 | -72.0867208672 | 18.45 | 35.25 | 1.82 | 108020 | 8.79055993 | CS |
| 260 | -9.85 | -65.6666666667 | 15 | 57.9 | 1.82 | 189532 | 22.98985526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 5.15 | -0.03 | -0.48 | 5.17 | 5.175 | 5.14 | 79777 |
| 1749767700 | 5.175 | -0.01 | -0.10 | 5.18 | 5.181 | 5.17 | 21681 |
| 1749681300 | 5.18 | 0 | 0.00 | 5.18 | 5.19 | 5.18 | 28512 |
| 1749594900 | 5.18 | -0.01 | -0.10 | 5.18 | 5.2 | 5.18 | 53016 |
| 1749508500 | 5.1849999 | -0.01 | -0.10 | 5.19 | 5.195 | 5.18 | 47559 |
| 1749249300 | 5.19 | -0.01 | -0.19 | 5.23 | 5.24 | 5.19 | 31886 |
| 1749162900 | 5.2 | 0.01 | 0.19 | 5.2 | 5.2 | 5.18 | 11222 |
| 1749076500 | 5.19 | 0 | 0.00 | 5.19 | 5.2 | 5.18 | 63394 |
| 1748990100 | 5.19 | 0.02 | 0.39 | 5.18 | 5.19 | 5.17 | 49411 |
| 1748903700 | 5.17 | -0.02 | -0.39 | 5.17 | 5.2 | 5.16 | 120108 |
| 1748644500 | 5.19 | 0.01 | 0.19 | 5.13 | 5.19 | 5.13 | 362414 |
| 1748558100 | 5.18 | 2.89 | 126.20 | 5.04 | 5.2 | 4.94 | 3004135 |
| 1748471700 | 2.29 | 0.09 | 4.09 | 2.21 | 2.35 | 2.2001 | 4026 |
| 1748385300 | 2.2 | 0.05 | 2.09 | 2.18 | 2.2 | 2.09 | 7149 |
| 1748039700 | 2.1549999 | -0.03 | -1.15 | 2.08 | 2.18 | 2.07 | 28964 |
| 1747953300 | 2.18 | -0.02 | -0.91 | 2.2799999 | 2.2799999 | 2.18 | 4088 |
| 1747866900 | 2.2 | -0.06 | -2.72 | 2.25 | 2.3 | 2.19 | 6559 |
| 1747780500 | 2.2614 | -0.04 | -1.68 | 2.33 | 2.35 | 2.23 | 7626 |
| 1747694100 | 2.3 | 0.05 | 2.22 | 2.17 | 2.32 | 2.17 | 3830 |
| 1747434900 | 2.25 | -0.25 | -10.00 | 2.5 | 2.5 | 2.25 | 9865 |
| 1747348500 | 2.5 | -0.01 | -0.40 | 2.48 | 2.5 | 2.41 | 3947 |
| 1747262100 | 2.5099999 | -0.04 | -1.75 | 2.5299999 | 2.55 | 2.4 | 14081 |
| 1747175700 | 2.5548 | -0.05 | -1.74 | 2.64 | 2.6799 | 2.3201 | 5633 |
| 1747089300 | 2.6 | 0.01 | 0.21 | 2.5299999 | 2.6684 | 2.49 | 21760 |
| 1746830100 | 2.5945999 | -0.06 | -2.43 | 2.69 | 2.69 | 2.41 | 1821 |
| 1746743700 | 2.6591999 | -0.05 | -1.87 | 2.7 | 2.7 | 2.3 | 4812 |
| 1746657300 | 2.71 | -0.07 | -2.66 | 2.7098 | 2.84 | 2.7 | 4994 |
| 1746570900 | 2.7839999 | -0.12 | -4.00 | 2.86 | 2.86 | 2.7197 | 4664 |
| 1746484500 | 2.9 | -0.16 | -5.27 | 3.15 | 3.15 | 2.7 | 3324 |
| 1746225300 | 3.0612 | 0.1 | 3.39 | 3.1 | 3.15 | 2.9796 | 3069 |
| 1746138900 | 2.9607 | 0 | 0.02 | 3.08 | 3.51 | 2.9607 | 12584 |
| 1746052500 | 2.96 | 0.03 | 0.95 | 2.7672 | 3.15 | 2.7672 | 9141 |
| 1745966100 | 2.932 | -0.09 | -3.07 | 3.07 | 3.1926 | 2.932 | 8819 |
| 1745879700 | 3.025 | 0.32 | 11.62 | 2.8 | 3.07 | 2.8 | 5317 |
| 1745620500 | 2.71 | 0.03 | 1.01 | 2.62 | 2.7799999 | 2.5594 | 4602 |
| 1745534100 | 2.683 | 0.09 | 3.59 | 2.5299999 | 2.683 | 2.213 | 9681 |
| 1745447700 | 2.59 | 0.01 | 0.22 | 2.56 | 2.59 | 2.3 | 7180 |
| 1745361300 | 2.5844 | 0.27 | 11.88 | 2.31 | 2.5844 | 2.255 | 3211 |
| 1745274900 | 2.31 | -0.02 | -0.86 | 2.29 | 2.44 | 2.21 | 4304 |
| 1744929300 | 2.33 | 0.02 | 0.87 | 2.27 | 2.33 | 2.2001 | 7711 |
| 1744842900 | 2.31 | -0.26 | -10.11 | 2.43 | 2.55 | 2.31 | 2723 |
| 1744756500 | 2.5699 | 0.1 | 4.11 | 2.39 | 2.75 | 2.39 | 12624 |
| 1744670100 | 2.4684 | 0.19 | 8.36 | 2.32 | 2.47 | 2.3001 | 7036 |
| 1744410900 | 2.278 | -0.02 | -0.71 | 2.23 | 2.278 | 2.23 | 1433 |
| 1744324500 | 2.2944 | 0.01 | 0.65 | 2.24 | 2.3 | 2.24 | 1754 |
| 1744238100 | 2.2795 | 0.28 | 13.98 | 1.95 | 2.2795 | 1.95 | 10637 |
| 1744151700 | 2 | 0.14 | 7.53 | 1.82 | 2.2584 | 1.82 | 23361 |
| 1744065300 | 1.86 | -0.18 | -8.91 | 1.95 | 2.0553 | 1.86 | 8107 |
| 1743806100 | 2.0419 | -0.44 | -17.67 | 2.35 | 2.4397 | 1.98 | 45830 |
| 1743719700 | 2.48 | -0.26 | -9.49 | 2.57 | 2.715 | 2.48 | 6213 |
| 1743633300 | 2.74 | 0.02 | 0.76 | 2.18 | 2.75 | 2.18 | 4583 |
| 1743546900 | 2.7192 | -0.08 | -2.89 | 2.6 | 2.79 | 2.33 | 8076 |
| 1743460500 | 2.8001 | -0.29 | -9.36 | 3.0299999 | 3.09 | 2.6101 | 9026 |
| 1743201300 | 3.0891 | -0.05 | -1.50 | 3.14 | 3.14 | 3.05 | 4317 |
| 1743114900 | 3.1361 | -0.03 | -1.07 | 3.15 | 3.2162 | 3.08 | 740 |
| 1743028500 | 3.17 | -0.03 | -0.94 | 3.12 | 3.195153 | 3.12 | 11100 |
| 1742942100 | 3.2 | -0.04 | -1.23 | 3.2 | 3.2 | 3.15 | 7983 |
| 1742855700 | 3.24 | 0.07 | 2.21 | 3.2 | 3.24 | 3.11 | 16088 |
| 1742596500 | 3.17 | 0.02 | 0.63 | 3.2875 | 3.2875 | 3.06 | 11440 |
| 1742510100 | 3.15 | 0.05 | 1.61 | 3.1 | 3.2599999 | 3.1 | 944 |
| 1742423700 | 3.1 | -0.17 | -5.20 | 3.25 | 3.2799999 | 3.1 | 4320 |
| 1742337300 | 3.27 | 0.13 | 4.14 | 3.14 | 3.3 | 3.14 | 1457 |
| 1742250900 | 3.14 | 0.07 | 2.28 | 3.07 | 3.18 | 3.07 | 2926 |
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
