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 | 0.22 | 5 | 4.4 | 4.66 | 4.345 | 1360219 | 4.4883162 | CS |
| 4 | -0.2 | -4.14937759336 | 4.82 | 4.83 | 4.165 | 1744914 | 4.40023348 | CS |
| 12 | 0.4 | 9.47867298578 | 4.22 | 4.895 | 3.85 | 2031151 | 4.34048537 | CS |
| 26 | 0.78 | 20.3125 | 3.84 | 5.67 | 3.62 | 2224668 | 4.64570831 | CS |
| 52 | 0.7 | 17.8571428571 | 3.92 | 5.67 | 3.42 | 2297204 | 4.48612359 | CS |
| 156 | -8.99 | -66.0543717855 | 13.61 | 15.165 | 3.42 | 2089912 | 7.93033313 | CS |
| 260 | -10.81 | -70.0583279326 | 15.43 | 16.38 | 3.42 | 2039359 | 9.64931935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.47 | 0.07 | 1.59 | 4.43 | 4.5199999 | 4.4 | 991691 |
| 1714084800 | 4.4 | -0.11 | -2.44 | 4.42 | 4.44 | 4.345 | 1564017 |
| 1713998400 | 4.51 | -0.07 | -1.53 | 4.53 | 4.5599999 | 4.45 | 1212152 |
| 1713912000 | 4.58 | 0.13 | 2.92 | 4.44 | 4.66 | 4.43 | 1894077 |
| 1713825600 | 4.45 | 0.07 | 1.60 | 4.4 | 4.46 | 4.35 | 1139158 |
| 1713566400 | 4.38 | 0.14 | 3.30 | 4.24 | 4.39 | 4.21 | 1645132 |
| 1713480000 | 4.24 | -0.03 | -0.70 | 4.39 | 4.4692 | 4.21 | 2270916 |
| 1713393600 | 4.2699999 | 0.05 | 1.18 | 4.29 | 4.36 | 4.22 | 2775475 |
| 1713307200 | 4.22 | -0.06 | -1.40 | 4.23 | 4.25 | 4.165 | 1284733 |
| 1713220800 | 4.28 | -0.08 | -1.83 | 4.38 | 4.4 | 4.23 | 1585749 |
| 1712961600 | 4.36 | -0.13 | -2.90 | 4.45 | 4.47 | 4.3099999 | 1403297 |
| 1712875200 | 4.49 | 0.22 | 5.15 | 4.28 | 4.5199999 | 4.2699999 | 1826452 |
| 1712788800 | 4.2699999 | -0.32 | -6.97 | 4.41 | 4.46 | 4.24 | 3280031 |
| 1712702400 | 4.59 | 0.13 | 2.91 | 4.49 | 4.59 | 4.47 | 1053837 |
| 1712616000 | 4.46 | 0.14 | 3.24 | 4.35 | 4.49 | 4.3324999 | 1146152 |
| 1712356800 | 4.32 | -0.03 | -0.69 | 4.34 | 4.36 | 4.23 | 1524456 |
| 1712270400 | 4.35 | 0 | 0.00 | 4.36 | 4.455 | 4.33 | 1425846 |
| 1712184000 | 4.35 | -0.21 | -4.61 | 4.37 | 4.39 | 4.3 | 2194896 |
| 1712097600 | 4.5599999 | -0.11 | -2.36 | 4.63 | 4.63 | 4.49 | 2958227 |
| 1712011200 | 4.67 | -0.13 | -2.71 | 4.82 | 4.83 | 4.66 | 1721994 |
| 1711665600 | 4.8 | 0.15 | 3.23 | 4.68 | 4.805 | 4.675 | 2695767 |
| 1711579200 | 4.65 | 0.09 | 1.97 | 4.62 | 4.72 | 4.595 | 3575775 |
| 1711492800 | 4.5599999 | -0.07 | -1.51 | 4.66 | 4.67 | 4.54 | 1418060 |
| 1711406400 | 4.63 | 0.07 | 1.54 | 4.59 | 4.66 | 4.57 | 1577671 |
| 1711147200 | 4.5599999 | -0.15 | -3.18 | 4.75 | 4.8099999 | 4.54 | 3571225 |
| 1711060800 | 4.71 | 0.05 | 1.07 | 4.75 | 4.8949999 | 4.67 | 5422908 |
| 1710974400 | 4.66 | 0.26 | 5.91 | 4.39 | 4.67 | 4.35 | 1899238 |
| 1710888000 | 4.4 | -0.01 | -0.23 | 4.4 | 4.44 | 4.34 | 1019390 |
| 1710801600 | 4.41 | 0.04 | 0.92 | 4.37 | 4.43 | 4.33 | 942721 |
| 1710542400 | 4.37 | 0 | 0.00 | 4.34 | 4.44 | 4.33 | 2966579 |
| 1710456000 | 4.37 | -0.1 | -2.24 | 4.43 | 4.46 | 4.275 | 1596861 |
| 1710369600 | 4.47 | 0.06 | 1.36 | 4.41 | 4.5 | 4.4 | 1091217 |
| 1710283200 | 4.41 | -0.06 | -1.34 | 4.44 | 4.5199999 | 4.36 | 1292130 |
| 1710196800 | 4.47 | -0.02 | -0.45 | 4.46 | 4.535 | 4.425 | 1127402 |
| 1709941200 | 4.49 | 0.12 | 2.75 | 4.42 | 4.54 | 4.38 | 1521625 |
| 1709854800 | 4.37 | 0.02 | 0.46 | 4.4 | 4.42 | 4.335 | 1392305 |
| 1709768400 | 4.35 | 0.03 | 0.69 | 4.35 | 4.4 | 4.2912 | 1600257 |
| 1709682000 | 4.32 | 0.09 | 2.13 | 4.18 | 4.34 | 4.13 | 1793557 |
| 1709595600 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.32 | 4.16 | 2828724 |
| 1709336400 | 4.3 | 0 | 0.00 | 4.3099999 | 4.35 | 4.22 | 2265596 |
| 1709250000 | 4.3 | 0.12 | 2.87 | 4.28 | 4.37 | 4.24 | 1850055 |
| 1709163600 | 4.18 | 0.01 | 0.24 | 4.12 | 4.25 | 4.11 | 1186451 |
| 1709077200 | 4.17 | 0.08 | 1.96 | 4.15 | 4.23 | 4.135 | 1421666 |
| 1708990800 | 4.09 | -0.03 | -0.73 | 4.12 | 4.195 | 4.0199999 | 2137678 |
| 1708731600 | 4.12 | -0.06 | -1.44 | 4.19 | 4.21 | 4.07 | 2033597 |
| 1708645200 | 4.18 | 0 | 0.00 | 4.18 | 4.22 | 4.135 | 1737253 |
| 1708558800 | 4.18 | 0.03 | 0.72 | 4.15 | 4.22 | 4.12 | 1825001 |
| 1708472400 | 4.15 | -0.08 | -1.89 | 4.2 | 4.24 | 4.115 | 1426961 |
| 1708126800 | 4.23 | 0.07 | 1.68 | 4.07 | 4.2699999 | 4.0199999 | 1622935 |
| 1708040400 | 4.16 | 0.22 | 5.58 | 4 | 4.17 | 3.99 | 2694002 |
| 1707954000 | 3.94 | 0.02 | 0.51 | 3.97 | 4.0273 | 3.895 | 2607834 |
| 1707867600 | 3.92 | -0.25 | -6.00 | 3.98 | 3.98 | 3.85 | 3610321 |
| 1707781200 | 4.17 | 0.05 | 1.21 | 4.15 | 4.285 | 4.14 | 3669999 |
| 1707522000 | 4.12 | 0 | 0.00 | 4.12 | 4.1575 | 4.0199999 | 2052626 |
| 1707435600 | 4.12 | 0.07 | 1.73 | 4.04 | 4.16 | 4.04 | 2951238 |
| 1707349200 | 4.05 | -0.12 | -2.88 | 4.16 | 4.21 | 3.985 | 3564110 |
| 1707262800 | 4.17 | -0.04 | -0.95 | 4.2 | 4.28 | 4.12 | 2628127 |
| 1707176400 | 4.21 | -0.1 | -2.32 | 4.22 | 4.2699999 | 4.1510999 | 2289608 |
| 1706917200 | 4.3099999 | -0.09 | -2.05 | 4.32 | 4.4 | 4.19 | 2945975 |
| 1706830800 | 4.4 | -0.34 | -7.17 | 4.6 | 4.68 | 4.275 | 7170295 |
| 1706744400 | 4.74 | -0.26 | -5.20 | 5.01 | 5.025 | 4.71 | 4956276 |
| 1706658000 | 5 | -0.16 | -3.10 | 5.08 | 5.19 | 4.94 | 2205413 |
| 1706571600 | 5.16 | 0.06 | 1.18 | 5.11 | 5.19 | 5.0717 | 1166035 |
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
