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 | 0.33 | 7.58620689655 | 4.35 | 4.7 | 4.35 | 147874 | 4.51882175 | CS |
| 4 | -0.52 | -10 | 5.2 | 5.2 | 4.14 | 174885 | 4.62654665 | CS |
| 12 | -0.43 | -8.41487279843 | 5.11 | 5.28 | 4.14 | 145552 | 4.93360844 | CS |
| 26 | -0.27 | -5.45454545455 | 4.95 | 5.28 | 4.14 | 132461 | 4.93973829 | CS |
| 52 | -0.34 | -6.77290836653 | 5.02 | 5.73 | 4.14 | 108833 | 5.09351413 | CS |
| 156 | -1.33 | -22.1297836938 | 6.01 | 6.09 | 3.4 | 93192 | 4.76159919 | CS |
| 260 | -2.58 | -35.5371900826 | 7.26 | 9 | 3.4 | 96869 | 5.85945409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 4.68 | 0.12 | 2.63 | 4.58 | 4.7 | 4.575 | 85624 |
| 1744843200 | 4.5599999 | 0.09 | 2.13 | 4.47 | 4.5599999 | 4.465 | 225600 |
| 1744756800 | 4.465 | 0.06 | 1.48 | 4.43 | 4.51 | 4.425 | 157102 |
| 1744670400 | 4.4 | 0.08 | 1.85 | 4.35 | 4.415 | 4.35 | 123068 |
| 1744411200 | 4.32 | 0.01 | 0.23 | 4.25 | 4.33 | 4.22 | 147177 |
| 1744324800 | 4.3099999 | -0.09 | -2.05 | 4.39 | 4.46 | 4.3 | 138026 |
| 1744238400 | 4.4 | 0.06 | 1.38 | 4.28 | 4.47 | 4.28 | 281136 |
| 1744152000 | 4.34 | 0.07 | 1.64 | 4.4 | 4.48 | 4.305 | 364615 |
| 1744065600 | 4.2699999 | -0.37 | -7.97 | 4.53 | 4.5399 | 4.14 | 465827 |
| 1743806400 | 4.64 | -0.25 | -5.02 | 4.87 | 4.89 | 4.61 | 169281 |
| 1743720000 | 4.885 | -0.08 | -1.51 | 4.9 | 4.9349999 | 4.85 | 114441 |
| 1743633600 | 4.96 | -0.02 | -0.30 | 5 | 5 | 4.92 | 162639 |
| 1743547200 | 4.975 | -0.09 | -1.68 | 5.07 | 5.0932 | 4.94 | 243910 |
| 1743460800 | 5.0599999 | 0.03 | 0.60 | 5.03 | 5.075 | 4.99 | 99418 |
| 1743201600 | 5.03 | -0.05 | -0.98 | 5.11 | 5.1599 | 5.0199999 | 98464 |
| 1743115200 | 5.08 | -0.01 | -0.20 | 5.11 | 5.13 | 5.03 | 89789 |
| 1743028800 | 5.09 | -0.09 | -1.74 | 5.14 | 5.14 | 5.08 | 111331 |
| 1742942400 | 5.18 | 0.01 | 0.19 | 5.17 | 5.18 | 5.07 | 133680 |
| 1742856000 | 5.17 | 0.01 | 0.19 | 5.2 | 5.2 | 5.09 | 118421 |
| 1742596800 | 5.16 | -0.01 | -0.19 | 5.16 | 5.17 | 5.09 | 112704 |
| 1742510400 | 5.17 | 0.01 | 0.19 | 5.16 | 5.18 | 5.1098 | 113013 |
| 1742424000 | 5.16 | 0.1 | 1.98 | 5.07 | 5.16 | 5.01 | 118446 |
| 1742337600 | 5.0599999 | 0 | 0.00 | 5.04 | 5.07 | 5.0054999 | 89043 |
| 1742251200 | 5.0599999 | 0.06 | 1.20 | 5.03 | 5.0599999 | 4.98 | 89454 |
| 1741992000 | 5 | -0.06 | -1.19 | 5.0599999 | 5.07 | 4.98 | 153599 |
| 1741905600 | 5.0599999 | -0.11 | -2.13 | 5.12 | 5.12 | 5.055 | 98489 |
| 1741819200 | 5.17 | 0.05 | 0.98 | 5.16 | 5.19 | 5.1 | 108841 |
| 1741732800 | 5.12 | -0.01 | -0.19 | 5.12 | 5.1398 | 5.1 | 130507 |
| 1741646400 | 5.13 | 0.02 | 0.39 | 5.08 | 5.13 | 5.04 | 102892 |
| 1741390800 | 5.11 | -0.04 | -0.78 | 5.13 | 5.18 | 5.09 | 64423 |
| 1741304400 | 5.15 | 0 | 0.00 | 5.15 | 5.17 | 5.13 | 101452 |
| 1741218000 | 5.15 | 0 | 0.00 | 5.15 | 5.17 | 5.08 | 94989 |
| 1741131600 | 5.15 | -0.03 | -0.54 | 5.17 | 5.18 | 5.08 | 117946 |
| 1741045200 | 5.178 | 0.03 | 0.54 | 5.15 | 5.195 | 5.1247 | 102748 |
| 1740786000 | 5.15 | 0.1 | 1.98 | 5.08 | 5.19 | 5.0551 | 132079 |
| 1740699600 | 5.05 | -0.09 | -1.75 | 5.15 | 5.15 | 5.035 | 169737 |
| 1740613200 | 5.14 | 0.01 | 0.19 | 5.13 | 5.14 | 5.07 | 93442 |
| 1740526800 | 5.13 | 0 | 0.00 | 5.17 | 5.19 | 5.065 | 183370 |
| 1740440400 | 5.13 | -0.12 | -2.29 | 5.25 | 5.2699999 | 5.12 | 117152 |
| 1740181200 | 5.25 | 0.11 | 2.14 | 5.14 | 5.28 | 5.13 | 623573 |
| 1740094800 | 5.14 | 0.01 | 0.19 | 5.13 | 5.14 | 5.11 | 75532 |
| 1740008400 | 5.13 | 0.03 | 0.59 | 5.1 | 5.14 | 5.0599999 | 179089 |
| 1739922000 | 5.1 | 0.02 | 0.39 | 5.1 | 5.11 | 5.04 | 155583 |
| 1739576400 | 5.08 | 0.02 | 0.40 | 5.0599999 | 5.1 | 5 | 119074 |
| 1739490000 | 5.0599999 | -0.01 | -0.20 | 5.0199999 | 5.08 | 5.0199999 | 102752 |
| 1739403600 | 5.07 | -0.01 | -0.20 | 5.07 | 5.15 | 5.04 | 124197 |
| 1739317200 | 5.08 | -0.04 | -0.78 | 5.1 | 5.15 | 5.0567 | 115428 |
| 1739230800 | 5.12 | 0.01 | 0.20 | 5.12 | 5.1899 | 5.09 | 105484 |
| 1738971600 | 5.11 | -0.03 | -0.58 | 5.15 | 5.18 | 5.1 | 76335 |
| 1738885200 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5.13 | 79911 |
| 1738798800 | 5.2 | 0.07 | 1.36 | 5.19 | 5.2 | 5.13 | 118207 |
| 1738712400 | 5.13 | 0.05 | 0.98 | 5.09 | 5.13 | 5.09 | 86019 |
| 1738626000 | 5.08 | 0.05 | 0.99 | 5.03 | 5.08 | 5.0199999 | 142101 |
| 1738366800 | 5.03 | -0.13 | -2.52 | 5.19 | 5.1955 | 5 | 202929 |
| 1738280400 | 5.16 | -0.01 | -0.19 | 5.18 | 5.18 | 5.15 | 131455 |
| 1738194000 | 5.17 | 0.01 | 0.29 | 5.16 | 5.18 | 5.1 | 76689 |
| 1738107600 | 5.155 | -0.01 | -0.10 | 5.16 | 5.18 | 5.12 | 123933 |
| 1738021200 | 5.16 | 0.06 | 1.18 | 5.11 | 5.18 | 5.0705 | 175899 |
| 1737762000 | 5.1 | 0.08 | 1.59 | 5.08 | 5.11 | 5.0599999 | 134579 |
| 1737675600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737589200 | 5.0199999 | 0.03 | 0.60 | 4.99 | 5.03 | 4.99 | 80842 |
| 1737502800 | 4.99 | -0.02 | -0.30 | 4.96 | 5.025 | 4.96 | 173284 |
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
