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 | 0.4 | 8.24742268041 | 4.85 | 7.62 | 4.4 | 163199 | 6.14478916 | CS |
| 4 | 0.8 | 17.9775280899 | 4.45 | 7.62 | 4.4 | 43979 | 6.11749215 | CS |
| 12 | 0.55 | 11.7021276596 | 4.7 | 7.62 | 3.96 | 15620 | 5.99356878 | CS |
| 26 | 1.18 | 28.9926289926 | 4.07 | 7.62 | 3.72 | 8452 | 5.76478806 | CS |
| 52 | 1.34 | 34.2710997442 | 3.91 | 7.62 | 3.28 | 5950 | 5.17060815 | CS |
| 156 | -0.76 | -12.6455906822 | 6.01 | 9.38 | 3.16 | 264242 | 5.9914167 | CS |
| 260 | -0.64 | -10.8658743633 | 5.89 | 14.21 | 2.3201 | 253263 | 6.77845921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.1989 | -0.28 | -5.13 | 5.25 | 5.72 | 4.97 | 26136 |
| 1714084500 | 5.48 | -0.77 | -12.32 | 6.49 | 6.65 | 5 | 119441 |
| 1713998100 | 6.25 | 1.17 | 23.03 | 4.7699999 | 7.62 | 4.7699999 | 705671 |
| 1713911700 | 5.0799 | 0 | 0.00 | 4.99 | 5.0799 | 4.99 | 48 |
| 1713825300 | 5.0799 | 0.43 | 9.25 | 4.59 | 5.0799 | 4.59 | 576 |
| 1713566100 | 4.65 | 0.1 | 2.20 | 4.85 | 4.85 | 4.4 | 786 |
| 1713479700 | 4.55 | 0 | 0.00 | 4.76 | 4.7699999 | 4.55 | 87 |
| 1713393300 | 4.55 | -0.31 | -6.46 | 4.58 | 4.79 | 4.55 | 331 |
| 1713306900 | 4.864 | 0 | 0.00 | 4.83 | 4.864 | 4.83 | 144 |
| 1713220500 | 4.864 | 0 | 0.08 | 5 | 5 | 4.864 | 151 |
| 1712961300 | 4.86 | 0 | 0.00 | 5.08 | 5.08 | 4.86 | 82 |
| 1712874900 | 4.86 | -0.01 | -0.21 | 4.98 | 4.99 | 4.86 | 1649 |
| 1712788500 | 4.87 | -0.05 | -0.97 | 5.0646 | 5.08 | 4.85 | 1319 |
| 1712702100 | 4.9178 | -0.12 | -2.33 | 4.95 | 4.95 | 4.48 | 3248 |
| 1712615700 | 5.035 | 0.08 | 1.51 | 4.96 | 5.035 | 4.96 | 4395 |
| 1712356500 | 4.96 | -0.12 | -2.36 | 4.96 | 4.96 | 4.96 | 109 |
| 1712270100 | 5.08 | 0.09 | 1.91 | 4.86 | 5.08 | 4.83 | 3713 |
| 1712183700 | 4.985 | 0 | 0.00 | 4.94 | 4.985 | 4.94 | 32 |
| 1712097300 | 4.985 | -0.05 | -0.89 | 5.07 | 5.07 | 4.815 | 739 |
| 1712010900 | 5.03 | 0.17 | 3.50 | 4.45 | 5.03 | 4.45 | 3765 |
| 1711665300 | 4.86 | -0.13 | -2.61 | 4.98 | 5 | 4.8 | 3585 |
| 1711578900 | 4.99 | 0.19 | 3.85 | 4.65 | 5 | 4.65 | 1896 |
| 1711492500 | 4.805 | 0 | 0.10 | 4.47 | 4.805 | 4.47 | 2061 |
| 1711406100 | 4.8 | 0.08 | 1.69 | 4.71 | 4.8 | 4.6449999 | 1587 |
| 1711146900 | 4.72 | 0.12 | 2.61 | 4.6 | 4.8 | 4.425 | 14434 |
| 1711060500 | 4.6 | 0.05 | 1.21 | 4.55 | 4.6 | 4.55 | 1170 |
| 1710974100 | 4.545 | 0.08 | 1.68 | 4.45 | 4.545 | 4.45 | 268 |
| 1710887700 | 4.47 | 0.02 | 0.45 | 4.76 | 4.76 | 4.47 | 697 |
| 1710801300 | 4.45 | 0.16 | 3.73 | 4.2 | 4.7 | 4.14 | 15105 |
| 1710542100 | 4.29 | 0.02 | 0.47 | 4.25 | 4.4 | 4.25 | 3824 |
| 1710455700 | 4.2699999 | 0.2 | 4.91 | 4.07 | 4.2699999 | 4.04 | 382 |
| 1710369300 | 4.07 | -0.26 | -6.00 | 4.29 | 4.5 | 3.96 | 7855 |
| 1710282900 | 4.33 | 0.2 | 4.84 | 4.25 | 4.33 | 4.25 | 323 |
| 1710196500 | 4.13 | -0.29 | -6.56 | 4.39 | 4.42 | 4.13 | 591 |
| 1709940900 | 4.42 | 0.13 | 3.05 | 4.25 | 4.42 | 4.25 | 224 |
| 1709854500 | 4.2891 | 0 | 0.00 | 4.29 | 4.29 | 4.2891 | 81 |
| 1709768100 | 4.2891 | 0 | 0.00 | 4.25 | 4.2891 | 4.25 | 83 |
| 1709681700 | 4.2891 | 0.12 | 2.82 | 4.3 | 4.3 | 4.2891 | 210 |
| 1709595300 | 4.1715 | 0 | 0.00 | 4.21 | 4.22 | 4.1715 | 144 |
| 1709336100 | 4.1715 | -0.28 | -6.26 | 4.29 | 4.3099999 | 4.1715 | 363 |
| 1709249700 | 4.45 | 0 | 0.00 | 4.44 | 4.45 | 4.44 | 88 |
| 1709163300 | 4.45 | 0.23 | 5.47 | 4.34 | 4.45 | 4.34 | 494 |
| 1709076900 | 4.2192 | 0 | 0.00 | 4.18 | 4.2192 | 4.18 | 237 |
| 1708990500 | 4.2192 | -0.18 | -4.11 | 4.23 | 4.23 | 4.2192 | 629 |
| 1708731300 | 4.4 | 0 | 0.00 | 4.3 | 4.4 | 4.3 | 152 |
| 1708644900 | 4.4 | 0 | 0.00 | 4.4 | 4.4961 | 4.3 | 4809 |
| 1708558500 | 4.4 | -0.05 | -1.12 | 4.41 | 4.41 | 4.4 | 109 |
| 1708472100 | 4.45 | 0.05 | 1.14 | 4.34 | 4.5 | 4.34 | 923 |
| 1708126500 | 4.4 | -0.19 | -4.14 | 4.45 | 4.45 | 4.4 | 375 |
| 1708040100 | 4.59 | 0 | 0.00 | 4.46 | 4.59 | 4.46 | 74 |
| 1707953700 | 4.59 | -0 | -0.10 | 4.57 | 4.59 | 4.57 | 195 |
| 1707867300 | 4.5945 | 0 | 0.00 | 4.59 | 4.5945 | 4.59 | 167 |
| 1707780900 | 4.5945 | -0.11 | -2.24 | 4.7 | 4.7 | 4.3343999 | 830 |
| 1707521700 | 4.7 | 0 | 0.00 | 4.69 | 4.7 | 4.465 | 1388 |
| 1707435300 | 4.7 | 0 | 0.00 | 4.59 | 4.7 | 4.55 | 1037 |
| 1707348900 | 4.7 | 0.02 | 0.32 | 4.68 | 4.7 | 4.67 | 2713 |
| 1707262500 | 4.6849999 | 0.01 | 0.32 | 4.65 | 4.78 | 4.64 | 427 |
| 1707176100 | 4.67 | 0.02 | 0.43 | 4.71 | 4.71 | 4.4 | 414 |
| 1706916900 | 4.65 | -0.06 | -1.27 | 4.7 | 4.7 | 4.26 | 432 |
| 1706830500 | 4.71 | 0.28 | 6.42 | 4.43 | 4.71 | 4.43 | 428 |
| 1706744100 | 4.4257 | -0.28 | -6.04 | 4.46 | 4.65 | 4.42 | 4159 |
| 1706657700 | 4.71 | 0 | 0.00 | 4.61 | 4.71 | 4.61 | 705 |
| 1706571300 | 4.71 | 0.12 | 2.50 | 4.48 | 4.71 | 4.45 | 683 |
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
