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 | -0.45 | -9.59488272921 | 4.69 | 4.725 | 4.24 | 3619 | 4.46940452 | CS |
| 4 | -0.23 | -5.14541387025 | 4.47 | 4.9899 | 4.1021 | 8306 | 4.69327763 | CS |
| 12 | -0.12 | -2.75229357798 | 4.36 | 4.9899 | 2.4 | 17584 | 3.68836034 | CS |
| 26 | -2.08 | -32.9113924051 | 6.32 | 7.2 | 2.4 | 18019 | 4.57588037 | CS |
| 52 | -4.53 | -51.65336374 | 8.77 | 9.1872 | 2.4 | 29245 | 4.62924004 | CS |
| 156 | -106.01 | -96.1541950113 | 110.25 | 184.75 | 0.6204 | 826012 | 9.2204478 | CS |
| 260 | -235.76 | -98.2333333333 | 240 | 285 | 0.6204 | 875948 | 30.61745619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 4.24 | -0.26 | -5.78 | 4.37 | 4.4696999 | 4.2 | 9973 |
| 1749767700 | 4.5 | 0.05 | 1.13 | 4.38 | 4.5 | 4.351 | 3221 |
| 1749681300 | 4.4494999 | 0.04 | 0.90 | 4.42 | 4.5 | 4.3581 | 4668 |
| 1749594900 | 4.41 | -0.05 | -1.12 | 4.47 | 4.49 | 4.3111 | 2843 |
| 1749508500 | 4.46 | -0.04 | -0.89 | 4.5599999 | 4.5599999 | 4.382 | 1549 |
| 1749249300 | 4.5 | -0.15 | -3.23 | 4.69 | 4.725 | 4.25 | 5812 |
| 1749162900 | 4.65 | -0.13 | -2.72 | 4.68 | 4.7888 | 4.6337 | 2700 |
| 1749076500 | 4.78 | 0.04 | 0.84 | 4.67 | 4.82 | 4.61 | 5717 |
| 1748990100 | 4.74 | -0.09 | -1.86 | 4.8 | 4.86 | 4.64 | 13931 |
| 1748903700 | 4.83 | -0.03 | -0.62 | 4.9 | 4.9 | 4.63 | 3140 |
| 1748644500 | 4.86 | 0.13 | 2.75 | 4.66 | 4.86 | 4.5907 | 3332 |
| 1748558100 | 4.73 | 0.11 | 2.27 | 4.76 | 4.85 | 4.51 | 2849 |
| 1748471700 | 4.625 | -0.08 | -1.60 | 4.63 | 4.6651 | 4.625 | 1318 |
| 1748385300 | 4.7 | 0.2 | 4.44 | 4.89 | 4.89 | 4.59 | 20158 |
| 1748039700 | 4.5 | -0.04 | -0.88 | 4.47 | 4.61 | 4.171 | 9630 |
| 1747953300 | 4.54 | -0.2 | -4.12 | 4.67 | 4.75 | 4.1021 | 14451 |
| 1747866900 | 4.735 | -0.13 | -2.57 | 4.72 | 4.89 | 4.4974999 | 5588 |
| 1747780500 | 4.86 | 0.02 | 0.41 | 4.86 | 4.89 | 4.41 | 17136 |
| 1747694100 | 4.84 | 0.14 | 2.98 | 4.69 | 4.9898999 | 4.5001 | 18604 |
| 1747434900 | 4.7 | 0.1 | 2.17 | 4.47 | 4.8541 | 4.45 | 21167 |
| 1747348500 | 4.6 | 0.02 | 0.36 | 4.5 | 4.89 | 4.36 | 34071 |
| 1747262100 | 4.5835 | 1.4 | 44.14 | 3.32 | 4.7 | 3.32 | 203509 |
| 1747175700 | 3.18 | 0.03 | 0.95 | 3.17 | 3.3 | 3.0416 | 9153 |
| 1747089300 | 3.15 | 0.09 | 3.06 | 3.06 | 3.39 | 2.9465 | 11992 |
| 1746830100 | 3.0564 | -0.07 | -2.35 | 2.96 | 3.15 | 2.96 | 3480 |
| 1746743700 | 3.13 | 0.07 | 2.45 | 2.95 | 3.14 | 2.92 | 15597 |
| 1746657300 | 3.055 | 0.11 | 3.56 | 2.95 | 3.15 | 2.95 | 10611 |
| 1746570900 | 2.95 | 0.07 | 2.43 | 2.88 | 3.04 | 2.88 | 1662 |
| 1746484500 | 2.88 | -0.17 | -5.58 | 3.0099999 | 3.0722 | 2.82 | 14062 |
| 1746225300 | 3.0503 | 0.08 | 2.70 | 2.92 | 3.1742 | 2.9006 | 4900 |
| 1746138900 | 2.97 | -0.31 | -9.45 | 3.2 | 3.48 | 2.84 | 34519 |
| 1746052500 | 3.2799999 | 0.05 | 1.55 | 3.07 | 3.37 | 3.0299999 | 1895 |
| 1745966100 | 3.23 | -0.02 | -0.62 | 3.25 | 3.42 | 3.2 | 4609 |
| 1745879700 | 3.25 | -0.09 | -2.69 | 3.38 | 3.65 | 3.06 | 19143 |
| 1745620500 | 3.34 | 0.29 | 9.51 | 2.94 | 3.43 | 2.94 | 14656 |
| 1745534100 | 3.05 | 0.13 | 4.45 | 2.92 | 3.051 | 2.91 | 4286 |
| 1745447700 | 2.92 | -0.01 | -0.34 | 3.04 | 3.0528 | 2.87 | 4188 |
| 1745361300 | 2.93 | 0.04 | 1.21 | 3 | 3 | 2.9 | 1949 |
| 1745274900 | 2.895 | -0.02 | -0.52 | 2.99 | 3.055 | 2.895 | 5943 |
| 1744929300 | 2.91 | -0.16 | -5.21 | 3.15 | 3.15 | 2.9 | 11708 |
| 1744842900 | 3.07 | -0.02 | -0.75 | 3.07 | 3.07 | 2.99 | 2251 |
| 1744756500 | 3.0932 | -0.06 | -1.80 | 3.08 | 3.2 | 2.88 | 9166 |
| 1744670100 | 3.15 | 0.19 | 6.42 | 2.97 | 3.15 | 2.91 | 14323 |
| 1744410900 | 2.9599 | 0.11 | 3.86 | 2.915 | 2.98 | 2.81 | 15807 |
| 1744324500 | 2.85 | -0.05 | -1.72 | 3.05 | 3.248 | 2.83 | 8265 |
| 1744238100 | 2.9 | -0.17 | -5.54 | 3.04 | 3.13 | 2.8 | 125346 |
| 1744151700 | 3.07 | 0.45 | 17.18 | 2.84 | 3.2731 | 2.5001 | 69345 |
| 1744065300 | 2.62 | -0.28 | -9.66 | 2.89 | 3.12 | 2.4 | 80057 |
| 1743806100 | 2.9 | -0.46 | -13.69 | 3.3 | 3.57 | 2.9 | 29481 |
| 1743719700 | 3.36 | -0.63 | -15.68 | 3.78 | 4.13 | 3.19 | 52740 |
| 1743633300 | 3.985 | 0.06 | 1.53 | 3.9 | 4.13 | 3.75 | 7062 |
| 1743546900 | 3.925 | -0.34 | -7.86 | 4.2699999 | 4.3099999 | 3.81 | 13801 |
| 1743460500 | 4.26 | 0.21 | 5.19 | 4.09 | 4.2699999 | 4.09 | 6776 |
| 1743201300 | 4.05 | -0.14 | -3.34 | 4.3 | 4.3 | 4.01 | 3128 |
| 1743114900 | 4.19 | -0.15 | -3.46 | 4.18 | 4.5911 | 4.167 | 7851 |
| 1743028500 | 4.34 | 0.03 | 0.70 | 4.28 | 4.51 | 4.1561 | 15486 |
| 1742942100 | 4.3099999 | -0.13 | -2.91 | 4.5199999 | 4.525 | 4.0599999 | 9418 |
| 1742855700 | 4.4393 | 0.16 | 3.72 | 4.37 | 4.626 | 4.2801 | 4222 |
| 1742596500 | 4.28 | -0.21 | -4.68 | 4.3825 | 4.41 | 4.2501 | 7423 |
| 1742510100 | 4.49 | -0.09 | -1.97 | 4.5199999 | 4.8046 | 4.4 | 9623 |
| 1742423700 | 4.58 | 0.08 | 1.78 | 4.46 | 4.83 | 4.46 | 8134 |
| 1742337300 | 4.5 | -0.23 | -4.76 | 4.57 | 4.71 | 4.4 | 8896 |
| 1742250900 | 4.725 | 0.06 | 1.38 | 4.45 | 4.725 | 4.362 | 4377 |
| 1741991700 | 4.6608 | 0.01 | 0.23 | 4.62 | 4.84 | 4.3099999 | 19505 |
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
