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 | -0.07 | -1.51515151515 | 4.62 | 4.97 | 4.529 | 7899253 | 4.70258945 | CS |
| 4 | 0.78 | 20.6896551724 | 3.77 | 4.97 | 3.67 | 9950017 | 4.37618178 | CS |
| 12 | -0.09 | -1.93965517241 | 4.64 | 5.66 | 3.67 | 11302128 | 4.54983736 | CS |
| 26 | -2.16 | -32.1907600596 | 6.71 | 7.27 | 3.67 | 12827916 | 5.02097805 | CS |
| 52 | -2.16 | -32.1907600596 | 6.71 | 7.27 | 3.67 | 12827916 | 5.02097805 | CS |
| 156 | -2.16 | -32.1907600596 | 6.71 | 7.27 | 3.67 | 12827916 | 5.02097805 | CS |
| 260 | -2.16 | -32.1907600596 | 6.71 | 7.27 | 3.67 | 12827916 | 5.02097805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 4.88 | 0.22 | 4.72 | 4.76 | 4.97 | 4.74 | 8526044 |
| 1715640000 | 4.66 | 0.01 | 0.22 | 4.71 | 4.83 | 4.64 | 7683720 |
| 1715380800 | 4.65 | -0.11 | -2.31 | 4.7699999 | 4.79 | 4.5599999 | 5205694 |
| 1715294400 | 4.76 | 0.19 | 4.16 | 4.62 | 4.83 | 4.59 | 7819601 |
| 1715208000 | 4.57 | -0.17 | -3.59 | 4.62 | 4.72 | 4.529 | 10261206 |
| 1715121600 | 4.74 | -0.02 | -0.42 | 4.75 | 4.91 | 4.7 | 10115300 |
| 1715035200 | 4.76 | 0.08 | 1.71 | 4.76 | 4.87 | 4.7 | 6777765 |
| 1714776000 | 4.68 | -0.05 | -1.06 | 4.84 | 4.88 | 4.67 | 9478457 |
| 1714689600 | 4.73 | 0.18 | 3.96 | 4.5599999 | 4.7699999 | 4.44 | 12795769 |
| 1714603200 | 4.55 | 0.15 | 3.41 | 4.36 | 4.675 | 4.32 | 12330628 |
| 1714516800 | 4.4 | -0.12 | -2.65 | 4.35 | 4.46 | 4.24 | 24103345 |
| 1714430400 | 4.5199999 | 0.64 | 16.49 | 4.09 | 4.54 | 4.08 | 19927169 |
| 1714171200 | 3.88 | -0.09 | -2.27 | 3.97 | 4.1099 | 3.88 | 7580717 |
| 1714084800 | 3.97 | 0.1 | 2.58 | 3.8 | 3.98 | 3.79 | 7602516 |
| 1713998400 | 3.87 | -0.07 | -1.78 | 3.92 | 3.97 | 3.8 | 9022855 |
| 1713912000 | 3.94 | 0.1 | 2.60 | 3.81 | 4.05 | 3.79 | 9095641 |
| 1713825600 | 3.84 | -0.06 | -1.54 | 3.81 | 3.88 | 3.7 | 6763615 |
| 1713566400 | 3.9 | 0.1 | 2.63 | 3.75 | 3.91 | 3.69 | 8861623 |
| 1713480000 | 3.8 | 0.04 | 1.06 | 3.78 | 3.88 | 3.67 | 8478461 |
| 1713393600 | 3.76 | 0.01 | 0.27 | 3.77 | 3.94 | 3.75 | 6570211 |
| 1713307200 | 3.75 | -0.22 | -5.54 | 3.93 | 3.94 | 3.72 | 8537149 |
| 1713220800 | 3.97 | -0.14 | -3.41 | 4.23 | 4.24 | 3.9 | 12300702 |
| 1712961600 | 4.11 | -0.28 | -6.38 | 4.26 | 4.38 | 4.08 | 7663100 |
| 1712875200 | 4.39 | 0.08 | 1.86 | 4.3099999 | 4.43 | 4.2 | 7971698 |
| 1712788800 | 4.3099999 | -0.08 | -1.82 | 4.34 | 4.39 | 4.22 | 9718966 |
| 1712702400 | 4.39 | -0.06 | -1.35 | 4.4 | 4.55 | 4.38 | 9162489 |
| 1712616000 | 4.45 | 0.26 | 6.21 | 4.2699999 | 4.5 | 4.2 | 6567329 |
| 1712356800 | 4.19 | -0.01 | -0.24 | 4.19 | 4.2699999 | 4.13 | 6510750 |
| 1712270400 | 4.2 | -0.17 | -3.89 | 4.46 | 4.533 | 4.195 | 7722226 |
| 1712184000 | 4.37 | 0.23 | 5.56 | 4.19 | 4.44 | 4.19 | 12384478 |
| 1712097600 | 4.14 | -0.17 | -3.94 | 4.18 | 4.24 | 4.095 | 10037396 |
| 1712011200 | 4.3099999 | 0 | 0.00 | 4.45 | 4.5 | 4.28 | 8130664 |
| 1711665600 | 4.3099999 | -0.12 | -2.71 | 4.38 | 4.485 | 4.3099999 | 10686475 |
| 1711579200 | 4.43 | 0.41 | 10.20 | 4.01 | 4.48 | 3.95 | 11670657 |
| 1711492800 | 4.0199999 | -0.17 | -4.06 | 4.26 | 4.26 | 4.0199999 | 9675989 |
| 1711406400 | 4.19 | -0.22 | -4.99 | 4.39 | 4.4306 | 4.17 | 9908550 |
| 1711147200 | 4.41 | -0.22 | -4.75 | 4.59 | 4.59 | 4.4 | 7424576 |
| 1711060800 | 4.63 | -0.07 | -1.49 | 4.71 | 4.83 | 4.62 | 10949712 |
| 1710974400 | 4.7 | 0.17 | 3.75 | 4.49 | 4.71 | 4.43 | 9511771 |
| 1710888000 | 4.53 | -0.09 | -1.95 | 4.5 | 4.6449999 | 4.455 | 17849733 |
| 1710801600 | 4.62 | 0.08 | 1.76 | 4.54 | 4.68 | 4.49 | 20160816 |
| 1710542400 | 4.54 | 0 | 0.00 | 4.45 | 4.5599999 | 4.33 | 34545016 |
| 1710456000 | 4.54 | -0.3 | -6.20 | 4.76 | 4.84 | 4.485 | 20165120 |
| 1710369600 | 4.84 | 0.03 | 0.62 | 4.8 | 5.0199999 | 4.7699999 | 19539846 |
| 1710283200 | 4.8099999 | -0.1 | -2.04 | 4.96 | 5.03 | 4.75 | 12382796 |
| 1710196800 | 4.91 | 0.07 | 1.45 | 5.01 | 5.11 | 4.9 | 9682624 |
| 1709941200 | 4.84 | -0.22 | -4.35 | 5.22 | 5.25 | 4.83 | 8061806 |
| 1709854800 | 5.0599999 | 0.11 | 2.22 | 4.96 | 5.248 | 4.96 | 8152120 |
| 1709768400 | 4.95 | 0.14 | 2.91 | 5.0599999 | 5.1 | 4.7801 | 12897264 |
| 1709682000 | 4.8099999 | -0.67 | -12.23 | 5.24 | 5.25 | 4.8 | 16024016 |
| 1709595600 | 5.48 | -0.05 | -0.90 | 5.57 | 5.66 | 5.46 | 11200284 |
| 1709336400 | 5.53 | 0.04 | 0.73 | 5.55 | 5.62 | 5.35 | 7996085 |
| 1709250000 | 5.49 | 0.34 | 6.60 | 5.26 | 5.585 | 5.26 | 16277944 |
| 1709163600 | 5.15 | 0.32 | 6.63 | 4.99 | 5.215 | 4.93 | 7728813 |
| 1709077200 | 4.83 | 0.09 | 1.90 | 4.91 | 5.0199999 | 4.75 | 15360546 |
| 1708990800 | 4.74 | -0.07 | -1.46 | 4.7 | 5.0199999 | 4.665 | 8306856 |
| 1708731600 | 4.8099999 | 0.16 | 3.44 | 4.63 | 4.84 | 4.37 | 29667757 |
| 1708645200 | 4.65 | -0.04 | -0.85 | 4.64 | 4.8 | 4.55 | 8408557 |
| 1708558800 | 4.69 | 0.04 | 0.86 | 4.64 | 4.7699999 | 4.63 | 6882520 |
| 1708472400 | 4.65 | -0.29 | -5.87 | 4.85 | 4.85 | 4.62 | 12469749 |
| 1708126800 | 4.94 | 0.25 | 5.33 | 4.78 | 5.18 | 4.63 | 12920456 |
| 1708040400 | 4.69 | 0.18 | 3.99 | 4.5 | 4.84 | 4.47 | 17287972 |
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
