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 | -0.32 | -6.98689956332 | 4.58 | 4.58 | 4.14 | 15338822 | 4.30310666 | CS |
| 4 | 0.05 | 1.18764845606 | 4.21 | 5.32 | 4.055 | 20624461 | 4.4673297 | CS |
| 12 | 1.04 | 32.298136646 | 3.22 | 5.32 | 3.04 | 15144047 | 4.0443871 | CS |
| 26 | 0.24 | 5.97014925373 | 4.02 | 6.24 | 2.8 | 19811143 | 4.37846506 | CS |
| 52 | 1.75 | 69.7211155378 | 2.51 | 6.24 | 2.02 | 14404403 | 3.84245572 | CS |
| 156 | -1.73 | -28.8814691152 | 5.99 | 7.2 | 2.02 | 9509347 | 3.90257169 | CS |
| 260 | -0.54 | -11.25 | 4.8 | 28.77 | 2.02 | 13072503 | 8.3465206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 4.3099999 | -0.04 | -0.92 | 4.25 | 4.35 | 4.23 | 12500753 |
| 1751576640 | 4.35 | 0.12 | 2.84 | 4.25 | 4.42 | 4.24 | 12878228 |
| 1751496000 | 4.23 | -0.11 | -2.53 | 4.4 | 4.54 | 4.14 | 18339645 |
| 1751409600 | 4.34 | -0.24 | -5.24 | 4.58 | 4.58 | 4.3 | 17636663 |
| 1751323200 | 4.58 | 0.04 | 0.88 | 4.61 | 4.7 | 4.49 | 31188284 |
| 1751064000 | 4.54 | -0.18 | -3.81 | 4.72 | 4.7257 | 4.45 | 29700703 |
| 1750977600 | 4.72 | -0.15 | -3.08 | 4.86 | 4.8949999 | 4.6001 | 37569969 |
| 1750891200 | 4.87 | 0.54 | 12.47 | 4.82 | 5.32 | 4.8099999 | 64661177 |
| 1750804800 | 4.33 | 0.01 | 0.23 | 4.38 | 4.4349999 | 4.29 | 17802578 |
| 1750718400 | 4.32 | 0.09 | 2.13 | 4.19 | 4.34 | 4.1304999 | 14880893 |
| 1750459200 | 4.23 | -0.09 | -2.08 | 4.35 | 4.385 | 4.22 | 18438570 |
| 1750286400 | 4.32 | 0.02 | 0.47 | 4.3 | 4.42 | 4.26 | 23726807 |
| 1750200000 | 4.3 | -0.04 | -0.92 | 4.3099999 | 4.4174 | 4.26 | 17704093 |
| 1750113600 | 4.34 | 0.26 | 6.37 | 4.12 | 4.36 | 4.1116 | 13367455 |
| 1749854400 | 4.08 | -0.11 | -2.63 | 4.1 | 4.215 | 4.055 | 18002736 |
| 1749768000 | 4.19 | 0.03 | 0.72 | 4.14 | 4.22 | 4.09 | 6416753 |
| 1749681600 | 4.16 | 0.02 | 0.48 | 4.16 | 4.24 | 4.12 | 8799077 |
| 1749595200 | 4.14 | -0.07 | -1.66 | 4.21 | 4.24 | 4.11 | 7625905 |
| 1749508800 | 4.21 | 0.08 | 1.94 | 4.17 | 4.24 | 4.1 | 9282930 |
| 1749249600 | 4.13 | 0.06 | 1.47 | 4.09 | 4.16 | 4.03 | 12312750 |
| 1749163200 | 4.07 | 0.06 | 1.50 | 4.03 | 4.21 | 4.0199999 | 16946553 |
| 1749076800 | 4.01 | 0.04 | 1.01 | 3.94 | 4.04 | 3.935 | 5734325 |
| 1748990400 | 3.97 | -0.07 | -1.73 | 4.0199999 | 4.05 | 3.93 | 11669031 |
| 1748904000 | 4.04 | 0.08 | 2.02 | 3.925 | 4.05 | 3.87 | 12712324 |
| 1748644800 | 3.96 | -0.03 | -0.75 | 3.98 | 4 | 3.885 | 9430740 |
| 1748558400 | 3.99 | -0.1 | -2.44 | 4.14 | 4.1752 | 3.98 | 7644390 |
| 1748472000 | 4.09 | -0.04 | -0.97 | 4.17 | 4.19 | 3.97 | 14471662 |
| 1748385600 | 4.13 | 0.37 | 9.84 | 3.85 | 4.155 | 3.8303 | 19674158 |
| 1748040000 | 3.76 | -0.11 | -2.84 | 3.8 | 3.88 | 3.76 | 13652829 |
| 1747953600 | 3.87 | 0.05 | 1.31 | 3.81 | 3.91 | 3.73 | 14807719 |
| 1747867200 | 3.82 | -0.11 | -2.80 | 3.88 | 4.03 | 3.81 | 15435266 |
| 1747780800 | 3.93 | 0.02 | 0.51 | 3.9 | 4.03 | 3.8901 | 9419745 |
| 1747694400 | 3.91 | -0.03 | -0.76 | 3.85 | 3.925 | 3.8398 | 4639925 |
| 1747435200 | 3.94 | 0.05 | 1.29 | 3.89 | 3.95 | 3.85 | 6473326 |
| 1747348800 | 3.89 | 0.01 | 0.26 | 3.86 | 3.91 | 3.81 | 8064362 |
| 1747262400 | 3.88 | -0.04 | -1.02 | 3.95 | 3.965 | 3.85 | 8463776 |
| 1747176000 | 3.92 | 0.04 | 1.03 | 3.9 | 3.97 | 3.8701 | 9865804 |
| 1747089600 | 3.88 | 0.07 | 1.84 | 3.95 | 3.99 | 3.785 | 14619087 |
| 1746830400 | 3.81 | 0.01 | 0.26 | 3.84 | 3.93 | 3.735 | 51113169 |
| 1746744000 | 3.8 | 0.12 | 3.26 | 3.83 | 3.95 | 3.78 | 15399250 |
| 1746657600 | 3.68 | 0.07 | 1.94 | 3.6 | 3.7 | 3.5502 | 11141729 |
| 1746571200 | 3.61 | 0.02 | 0.56 | 3.56 | 3.68 | 3.5 | 11860551 |
| 1746484800 | 3.59 | 0.1 | 2.87 | 3.48 | 3.66 | 3.46 | 12672422 |
| 1746225600 | 3.49 | 0.12 | 3.56 | 3.41 | 3.55 | 3.4001 | 16594127 |
| 1746139200 | 3.37 | -0.03 | -0.88 | 3.43 | 3.46 | 3.36 | 7303350 |
| 1746052800 | 3.4 | 0 | 0.00 | 3.315 | 3.4 | 3.27 | 10793817 |
| 1745966400 | 3.4 | 0 | 0.00 | 3.38 | 3.42 | 3.3441 | 7608749 |
| 1745880000 | 3.4 | 0.02 | 0.59 | 3.4 | 3.4498 | 3.3335 | 8999665 |
| 1745620800 | 3.38 | 0 | 0.00 | 3.35 | 3.42 | 3.34 | 9008791 |
| 1745534400 | 3.38 | 0.09 | 2.74 | 3.32 | 3.4 | 3.3 | 10826826 |
| 1745448000 | 3.29 | 0.12 | 3.79 | 3.2799999 | 3.42 | 3.23 | 18396265 |
| 1745361600 | 3.17 | 0.08 | 2.59 | 3.18 | 3.25 | 3.15 | 10168221 |
| 1745275200 | 3.09 | -0.08 | -2.52 | 3.13 | 3.1599 | 3.04 | 10232931 |
| 1744929600 | 3.17 | -0.03 | -0.94 | 3.18 | 3.24 | 3.15 | 16343256 |
| 1744843200 | 3.2 | -0.03 | -0.93 | 3.18 | 3.2599999 | 3.1347999 | 9911066 |
| 1744756800 | 3.23 | 0 | 0.00 | 3.22 | 3.29 | 3.19 | 12813428 |
| 1744670400 | 3.23 | 0.07 | 2.22 | 3.2599999 | 3.29 | 3.13 | 14427841 |
| 1744411200 | 3.16 | 0.02 | 0.64 | 3.14 | 3.19 | 3.05 | 15870870 |
| 1744324800 | 3.14 | -0.15 | -4.56 | 3.22 | 3.25 | 3.0531 | 18082709 |
| 1744238400 | 3.29 | 0.42 | 14.63 | 2.84 | 3.33 | 2.83 | 30133037 |
| 1744152000 | 2.87 | -0.09 | -3.04 | 3.09 | 3.095 | 2.81 | 17812150 |
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
