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 | 0.09 | 2.24438902743 | 4.01 | 4.24 | 3.82 | 85589 | 3.98619374 | CS |
| 4 | -0.07 | -1.67865707434 | 4.17 | 4.36 | 3.66 | 70832 | 4.02614226 | CS |
| 12 | -0.6 | -12.7659574468 | 4.7 | 5.75 | 3.66 | 97175 | 4.64673113 | CS |
| 26 | -2.48 | -37.6899696049 | 6.58 | 6.82 | 3.66 | 140589 | 5.18392493 | CS |
| 52 | -15.52 | -79.1029561672 | 19.62 | 35.5748 | 3.66 | 328870 | 15.16022542 | CS |
| 156 | -15.52 | -79.1029561672 | 19.62 | 35.5748 | 3.66 | 328870 | 15.16022542 | CS |
| 260 | -15.52 | -79.1029561672 | 19.62 | 35.5748 | 3.66 | 328870 | 15.16022542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 3.96 | -0.04 | -1.00 | 4.14 | 4.24 | 3.93 | 163813 |
| 1715640000 | 4 | 0.05 | 1.27 | 4.03 | 4.16 | 3.82 | 101896 |
| 1715380800 | 3.95 | -0.16 | -3.89 | 4.04 | 4.13 | 3.8641 | 78753 |
| 1715294400 | 4.11 | 0.12 | 3.01 | 4 | 4.15 | 3.96 | 45139 |
| 1715208000 | 3.99 | 0.01 | 0.25 | 4.01 | 4.01 | 3.8707 | 38344 |
| 1715121600 | 3.98 | -0.1 | -2.45 | 4.07 | 4.1799 | 3.92 | 35225 |
| 1715035200 | 4.08 | 0.07 | 1.75 | 4 | 4.36 | 4 | 83883 |
| 1714776000 | 4.01 | 0.01 | 0.25 | 4.05 | 4.1031 | 3.78 | 96595 |
| 1714689600 | 4 | -0.06 | -1.48 | 4.03 | 4.07 | 3.96 | 32118 |
| 1714603200 | 4.0599999 | -0.08 | -1.93 | 4.12 | 4.22 | 4.04 | 80121 |
| 1714516800 | 4.14 | -0.06 | -1.43 | 4.2 | 4.2199 | 4.03 | 39485 |
| 1714430400 | 4.2 | 0.15 | 3.70 | 4.14 | 4.2 | 4.061 | 50006 |
| 1714171200 | 4.05 | -0.25 | -5.81 | 4.32 | 4.3455 | 4.04 | 42928 |
| 1714084800 | 4.3 | 0.02 | 0.47 | 4.2466 | 4.349 | 4.205 | 40554 |
| 1713998400 | 4.28 | 0.12 | 2.88 | 4.15 | 4.3099999 | 4.1001 | 55590 |
| 1713912000 | 4.16 | 0.3 | 7.77 | 3.84 | 4.16 | 3.84 | 42818 |
| 1713825600 | 3.86 | -0.07 | -1.78 | 3.85 | 3.9399 | 3.66 | 116560 |
| 1713566400 | 3.93 | -0.07 | -1.75 | 4 | 4.14 | 3.87 | 87901 |
| 1713480000 | 4 | -0.01 | -0.25 | 4 | 4.2099 | 3.86 | 92518 |
| 1713393600 | 4.01 | -0.13 | -3.14 | 4.17 | 4.32 | 3.97 | 90836 |
| 1713307200 | 4.14 | -0.39 | -8.61 | 4.5 | 4.525 | 4.095 | 129565 |
| 1713220800 | 4.53 | 0 | 0.00 | 4.51 | 4.62 | 4.36 | 68851 |
| 1712961600 | 4.53 | -0.13 | -2.79 | 4.5599999 | 4.65 | 4.4 | 87339 |
| 1712875200 | 4.66 | -0.08 | -1.69 | 4.87 | 4.9599 | 4.57 | 82694 |
| 1712788800 | 4.74 | -0.22 | -4.44 | 4.8495 | 4.96 | 4.72 | 36378 |
| 1712702400 | 4.96 | 0.09 | 1.85 | 4.8 | 5.09 | 4.731 | 56063 |
| 1712616000 | 4.87 | 0.07 | 1.46 | 4.92 | 4.97 | 4.78 | 42909 |
| 1712356800 | 4.8 | -0.03 | -0.62 | 4.9478 | 4.9478 | 4.753 | 36197 |
| 1712270400 | 4.83 | -0.13 | -2.62 | 4.91 | 5.1 | 4.71 | 104185 |
| 1712184000 | 4.96 | -0.14 | -2.75 | 4.95 | 5.15 | 4.91 | 50490 |
| 1712097600 | 5.1 | 0.19 | 3.87 | 4.82 | 5.182 | 4.68 | 118311 |
| 1712011200 | 4.91 | -0.47 | -8.74 | 5.47 | 5.4894999 | 4.83 | 161389 |
| 1711665600 | 5.38 | -0.26 | -4.61 | 5.68 | 5.7 | 5.34 | 96897 |
| 1711579200 | 5.64 | 0.19 | 3.49 | 5.48 | 5.7 | 5.3099999 | 174295 |
| 1711492800 | 5.45 | 0.41 | 8.13 | 5.01 | 5.75 | 5.01 | 415823 |
| 1711406400 | 5.04 | 0.04 | 0.80 | 4.94 | 5.17 | 4.86 | 103228 |
| 1711147200 | 5 | 0.15 | 3.09 | 4.9 | 5.05 | 4.83 | 56929 |
| 1711060800 | 4.85 | -0.15 | -3.00 | 4.89 | 5.03 | 4.7699999 | 95523 |
| 1710974400 | 5 | 0.11 | 2.25 | 4.91 | 5.14 | 4.8801 | 143950 |
| 1710888000 | 4.89 | -0.04 | -0.81 | 5 | 5.14 | 4.89 | 114440 |
| 1710801600 | 4.93 | 0.28 | 6.02 | 4.68 | 5.0948 | 4.5599999 | 103112 |
| 1710542400 | 4.65 | -0.01 | -0.21 | 4.85 | 4.8899 | 4.53 | 132353 |
| 1710456000 | 4.66 | -0.18 | -3.72 | 4.99 | 5.03 | 4.4 | 373187 |
| 1710369600 | 4.84 | -0.02 | -0.41 | 4.95 | 4.95 | 4.82 | 153376 |
| 1710283200 | 4.86 | 0.2 | 4.29 | 4.7 | 4.88 | 4.69 | 73548 |
| 1710196800 | 4.66 | -0.03 | -0.64 | 4.69 | 4.89 | 4.62 | 87206 |
| 1709941200 | 4.69 | -0.07 | -1.47 | 4.8 | 4.8099999 | 4.61 | 43567 |
| 1709854800 | 4.76 | 0.19 | 4.16 | 4.47 | 4.8 | 4.47 | 93948 |
| 1709768400 | 4.57 | 0.03 | 0.66 | 4.65 | 4.65 | 4.311 | 85779 |
| 1709682000 | 4.54 | -0.06 | -1.30 | 4.5 | 4.6 | 4.39 | 71975 |
| 1709595600 | 4.6 | -0.06 | -1.29 | 4.7 | 4.7448 | 4.3131 | 257184 |
| 1709336400 | 4.66 | -0.02 | -0.43 | 4.55 | 4.72 | 4.55 | 108967 |
| 1709250000 | 4.68 | 0.12 | 2.63 | 4.51 | 4.69 | 4.51 | 54626 |
| 1709163600 | 4.5599999 | -0.02 | -0.44 | 4.57 | 4.68 | 4.5 | 90571 |
| 1709077200 | 4.58 | -0.07 | -1.51 | 4.57 | 4.65 | 4.5199999 | 68981 |
| 1708990800 | 4.65 | 0.06 | 1.31 | 4.69 | 4.7 | 4.5 | 96426 |
| 1708731600 | 4.59 | 0.08 | 1.77 | 4.5 | 4.76 | 4.5 | 53365 |
| 1708645200 | 4.51 | -0.24 | -5.05 | 4.75 | 4.78 | 4.51 | 82695 |
| 1708558800 | 4.75 | 0.13 | 2.81 | 4.7 | 4.7699999 | 4.6 | 85346 |
| 1708472400 | 4.62 | -0.03 | -0.65 | 4.6 | 4.7625 | 4.55 | 85859 |
| 1708126800 | 4.65 | -0.09 | -1.90 | 4.71 | 4.85 | 4.5500999 | 148301 |
| 1708040400 | 4.74 | -0.01 | -0.21 | 4.9 | 4.93 | 4.7 | 230556 |
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
