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 | 0.02 | 0.414078674948 | 4.83 | 5.3899 | 4.6 | 292641 | 4.92161498 | CS |
| 4 | -0.7 | -12.6126126126 | 5.55 | 6.08 | 4.6 | 259828 | 5.18750101 | CS |
| 12 | -2.09 | -30.1152737752 | 6.94 | 6.95 | 4.37 | 268624 | 5.46061482 | CS |
| 26 | 0.63 | 14.9289099526 | 4.22 | 7.185 | 4.11 | 317515 | 5.58772235 | CS |
| 52 | -2.15 | -30.7142857143 | 7 | 9.14 | 2.18 | 387744 | 4.96587314 | CS |
| 156 | -0.15 | -3 | 5 | 9.14 | 1.21 | 275694 | 4.5204341 | CS |
| 260 | -18.4 | -79.1397849462 | 23.25 | 33.19 | 1.21 | 357445 | 8.29760523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 5.1 | 0.15 | 3.03 | 4.84 | 5.225 | 4.805 | 242418 |
| 1749768000 | 4.95 | 0.11 | 2.27 | 4.8 | 4.97 | 4.6 | 192762 |
| 1749681600 | 4.84 | -0.12 | -2.42 | 5 | 5.1075 | 4.775 | 194659 |
| 1749595200 | 4.96 | 0.05 | 1.02 | 4.88 | 5.03 | 4.765 | 172363 |
| 1749508800 | 4.91 | -0.02 | -0.41 | 4.93 | 4.995 | 4.745 | 188791 |
| 1749249600 | 4.93 | -0.05 | -1.00 | 4.83 | 5.3899 | 4.75 | 714629 |
| 1749163200 | 4.98 | -0.11 | -2.16 | 5.15 | 5.21 | 4.74 | 366865 |
| 1749076800 | 5.09 | -0.15 | -2.86 | 5.28 | 5.295 | 4.93 | 240729 |
| 1748990400 | 5.24 | -0.11 | -2.06 | 5.32 | 5.41 | 5.17 | 203352 |
| 1748904000 | 5.35 | 0.19 | 3.68 | 5.22 | 5.535 | 5.2 | 254362 |
| 1748644800 | 5.16 | 0.03 | 0.58 | 5.15 | 5.2 | 5.0599999 | 156625 |
| 1748558400 | 5.13 | 0.05 | 0.98 | 5.15 | 5.265 | 5.03 | 241623 |
| 1748472000 | 5.08 | -0.11 | -2.12 | 5.12 | 5.28 | 5.0599999 | 147444 |
| 1748385600 | 5.19 | 0.04 | 0.78 | 5.23 | 5.365 | 5.16 | 167287 |
| 1748040000 | 5.15 | -0.15 | -2.83 | 5.15 | 5.25 | 4.915 | 450618 |
| 1747953600 | 5.3 | -0.23 | -4.16 | 5.5599999 | 5.5599999 | 5.3 | 320653 |
| 1747867200 | 5.53 | -0.15 | -2.64 | 5.5599999 | 5.74 | 5.34 | 282543 |
| 1747780800 | 5.68 | -0.14 | -2.41 | 5.88 | 6.08 | 5.63 | 355927 |
| 1747694400 | 5.82 | 0.01 | 0.17 | 5.72 | 5.8605 | 5.72 | 130135 |
| 1747435200 | 5.8099999 | 0.23 | 4.12 | 5.55 | 5.85 | 5.46 | 155368 |
| 1747348800 | 5.58 | -0.22 | -3.79 | 5.72 | 5.83 | 5.57 | 184708 |
| 1747262400 | 5.8 | 0.06 | 1.05 | 5.8 | 5.95 | 5.76 | 111050 |
| 1747176000 | 5.74 | 0.18 | 3.24 | 5.5599999 | 5.7699999 | 5.33 | 272286 |
| 1747089600 | 5.5599999 | 0.15 | 2.77 | 5.71 | 5.8 | 5.4874 | 220343 |
| 1746830400 | 5.41 | -0.05 | -0.92 | 5.4 | 5.445 | 5.28 | 147304 |
| 1746744000 | 5.46 | 0.21 | 4.00 | 5.2699999 | 5.58 | 5.2699999 | 173186 |
| 1746657600 | 5.25 | -0.15 | -2.78 | 5.44 | 5.49 | 5.16 | 191811 |
| 1746571200 | 5.4 | -0.29 | -5.10 | 5.62 | 5.68 | 5.3 | 296996 |
| 1746484800 | 5.69 | -0.77 | -11.92 | 6.45 | 6.45 | 5.61 | 188621 |
| 1746225600 | 6.46 | 0.11 | 1.73 | 6.51 | 6.69 | 6.35 | 689446 |
| 1746139200 | 6.35 | 0 | 0.00 | 6.34 | 6.5222 | 6.215 | 505999 |
| 1746052800 | 6.35 | 0 | 0.00 | 6.28 | 6.44 | 6.03 | 124532 |
| 1745966400 | 6.35 | 0.21 | 3.42 | 6.0599999 | 6.4301 | 6.05 | 166692 |
| 1745880000 | 6.14 | 0.04 | 0.66 | 6.13 | 6.33 | 6.08 | 135468 |
| 1745620800 | 6.1 | 0.08 | 1.33 | 5.94 | 6.13 | 5.795 | 219685 |
| 1745534400 | 6.0199999 | 0.24 | 4.15 | 5.8 | 6.04 | 5.63 | 183746 |
| 1745448000 | 5.78 | 0.32 | 5.86 | 5.64 | 5.865 | 5.535 | 147983 |
| 1745361600 | 5.46 | 0.12 | 2.25 | 4.88 | 5.5 | 4.69 | 285634 |
| 1745275200 | 5.34 | -0.16 | -2.91 | 5.41 | 5.41 | 4.94 | 131753 |
| 1744929600 | 5.5 | -0.35 | -5.98 | 5.84 | 5.95 | 5.49 | 247828 |
| 1744843200 | 5.85 | 0.32 | 5.79 | 5.5199999 | 5.87 | 5.4964 | 288464 |
| 1744756800 | 5.53 | 0.3 | 5.74 | 5.2699999 | 5.53 | 5.175 | 169798 |
| 1744670400 | 5.23 | -0.02 | -0.38 | 5.39 | 5.47 | 5.16 | 123118 |
| 1744411200 | 5.25 | 0.08 | 1.55 | 5.1 | 5.25 | 5.1 | 116046 |
| 1744324800 | 5.17 | 0.06 | 1.17 | 4.99 | 5.215 | 4.85 | 124161 |
| 1744238400 | 5.11 | 0.52 | 11.33 | 4.53 | 5.17 | 4.5 | 496816 |
| 1744152000 | 4.59 | -0.19 | -3.97 | 4.92 | 5.08 | 4.51 | 213889 |
| 1744065600 | 4.78 | 0.04 | 0.84 | 4.5 | 4.93 | 4.42 | 217352 |
| 1743806400 | 4.74 | -0.06 | -1.25 | 4.62 | 4.86 | 4.37 | 440422 |
| 1743720000 | 4.8 | -0.73 | -13.20 | 5.08 | 5.08 | 4.5199999 | 460475 |
| 1743633600 | 5.53 | 0.18 | 3.36 | 5.2699999 | 5.62 | 5.2699999 | 391070 |
| 1743547200 | 5.35 | -0.13 | -2.37 | 5.41 | 5.57 | 5.3225 | 189848 |
| 1743460800 | 5.48 | 0.16 | 3.01 | 5.21 | 5.58 | 5.21 | 167303 |
| 1743201600 | 5.32 | -0.42 | -7.32 | 5.69 | 5.75 | 5.21 | 218586 |
| 1743115200 | 5.74 | 0.3 | 5.51 | 5.44 | 5.84 | 5.34 | 474858 |
| 1743028800 | 5.44 | -0.16 | -2.86 | 5.59 | 5.9807 | 5.24 | 598835 |
| 1742942400 | 5.6 | -0.35 | -5.88 | 5.9 | 6.01 | 5.49 | 468894 |
| 1742856000 | 5.95 | 0.2 | 3.48 | 5.89 | 6.22 | 5.8146 | 469613 |
| 1742596800 | 5.75 | 0.22 | 3.98 | 6.94 | 6.95 | 5.69 | 688349 |
| 1742510400 | 5.53 | -0.07 | -1.25 | 5.53 | 5.76 | 5.43 | 290631 |
| 1742424000 | 5.6 | 0.02 | 0.36 | 5.65 | 5.92 | 5.54 | 360072 |
| 1742337600 | 5.58 | 0.14 | 2.57 | 5.35 | 5.62 | 5.295 | 193526 |
| 1742251200 | 5.44 | 0.41 | 8.15 | 5.09 | 5.44 | 5.075 | 151528 |
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
