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 | 0.07 | 1.66666666667 | 4.2 | 4.37 | 4.12 | 4358217 | 4.2446152 | CS |
| 4 | -0.73 | -14.6 | 5 | 5.05 | 3.97 | 4642534 | 4.38837637 | CS |
| 12 | -0.59 | -12.1399176955 | 4.86 | 5.25 | 3.97 | 4781456 | 4.71367952 | CS |
| 26 | -0.5 | -10.4821802935 | 4.77 | 5.54 | 3.97 | 4824923 | 4.81566605 | CS |
| 52 | -1.14 | -21.0720887246 | 5.41 | 6.37 | 3.96 | 4772123 | 4.8847618 | CS |
| 156 | 1.16 | 37.2990353698 | 3.11 | 9.16 | 3.07 | 5273778 | 5.32821732 | CS |
| 260 | 1.96 | 84.8484848485 | 2.31 | 9.16 | 0.27 | 5060757 | 3.73980176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 4.2699999 | 0.01 | 0.23 | 4.24 | 4.29 | 4.17 | 6135947 |
| 1726782000 | 4.26 | 0.03 | 0.71 | 4.3099999 | 4.35 | 4.25 | 3172540 |
| 1726695600 | 4.23 | -0.03 | -0.70 | 4.22 | 4.3099999 | 4.19 | 4546017 |
| 1726609200 | 4.26 | 0.07 | 1.67 | 4.19 | 4.2699999 | 4.17 | 4219003 |
| 1726522800 | 4.19 | 0.05 | 1.21 | 4.2 | 4.21 | 4.12 | 3717577 |
| 1726263600 | 4.14 | -0.03 | -0.72 | 4.21 | 4.24 | 4.11 | 6151974 |
| 1726177200 | 4.17 | 0.09 | 2.21 | 4.1 | 4.22 | 4.08 | 5055410 |
| 1726090800 | 4.08 | 0.02 | 0.49 | 4.1 | 4.14 | 3.97 | 3535887 |
| 1726004400 | 4.0599999 | -0.08 | -1.93 | 4.13 | 4.16 | 3.92 | 7059785 |
| 1725918000 | 4.14 | -0.04 | -0.96 | 4.2 | 4.26 | 4.14 | 3866722 |
| 1725658800 | 4.18 | -0.14 | -3.24 | 4.33 | 4.37 | 4.15 | 6923459 |
| 1725572400 | 4.32 | -0.07 | -1.59 | 4.43 | 4.47 | 4.3099999 | 4303904 |
| 1725486000 | 4.39 | -0.06 | -1.35 | 4.44 | 4.5199999 | 4.37 | 4277426 |
| 1725399600 | 4.45 | -0.35 | -7.29 | 4.69 | 4.69 | 4.42 | 9401729 |
| 1725054000 | 4.8 | -0.15 | -3.03 | 4.84 | 4.87 | 4.75 | 5397705 |
| 1724967600 | 4.95 | 0.11 | 2.27 | 4.9 | 4.99 | 4.86 | 4261865 |
| 1724881200 | 4.84 | -0.03 | -0.62 | 4.8099999 | 4.87 | 4.78 | 2465036 |
| 1724794800 | 4.87 | -0.02 | -0.41 | 4.91 | 4.94 | 4.86 | 3298535 |
| 1724708400 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1724449200 | 4.89 | 0.15 | 3.16 | 4.79 | 4.91 | 4.78 | 4022088 |
| 1724362800 | 4.74 | 0.02 | 0.42 | 4.75 | 4.79 | 4.69 | 2444276 |
| 1724276400 | 4.72 | -0.02 | -0.42 | 4.75 | 4.79 | 4.68 | 3971959 |
| 1724190000 | 4.74 | -0.14 | -2.87 | 4.86 | 4.87 | 4.72 | 4166893 |
| 1724103600 | 4.88 | -0.02 | -0.41 | 4.89 | 5.03 | 4.87 | 5205179 |
| 1723844400 | 4.9 | -0.07 | -1.41 | 4.89 | 4.98 | 4.86 | 4197275 |
| 1723758000 | 4.97 | 0.11 | 2.26 | 4.93 | 5.0199999 | 4.9 | 4677020 |
| 1723671600 | 4.86 | 0.08 | 1.67 | 4.82 | 4.89 | 4.79 | 3887081 |
| 1723585200 | 4.78 | -0.04 | -0.83 | 4.78 | 4.83 | 4.73 | 5242826 |
| 1723498800 | 4.82 | 0.23 | 5.01 | 4.63 | 4.86 | 4.63 | 5307596 |
| 1723239600 | 4.59 | 0 | 0.00 | 4.6 | 4.63 | 4.5199999 | 2449721 |
| 1723153200 | 4.59 | 0.14 | 3.15 | 4.45 | 4.61 | 4.45 | 5797781 |
| 1723066800 | 4.45 | 0.01 | 0.23 | 4.55 | 4.57 | 4.42 | 4954929 |
| 1722980400 | 4.44 | -0.04 | -0.89 | 4.43 | 4.48 | 4.34 | 5091817 |
| 1722634800 | 4.48 | -0.39 | -8.01 | 4.8 | 4.8099999 | 4.41 | 10148585 |
| 1722548400 | 4.87 | -0.26 | -5.07 | 5.16 | 5.16 | 4.82 | 6258882 |
| 1722462000 | 5.13 | 0.26 | 5.34 | 5 | 5.18 | 5 | 7605615 |
| 1722375600 | 4.87 | 0.04 | 0.83 | 4.78 | 4.97 | 4.7699999 | 6670036 |
| 1722289200 | 4.83 | 0.08 | 1.68 | 4.78 | 4.97 | 4.78 | 5158838 |
| 1722030000 | 4.75 | -0.31 | -6.13 | 4.9 | 4.92 | 4.61 | 13233969 |
| 1721943600 | 5.0599999 | 0.11 | 2.22 | 4.95 | 5.0599999 | 4.82 | 4798813 |
| 1721857200 | 4.95 | -0.03 | -0.60 | 5.0199999 | 5.08 | 4.95 | 3864919 |
| 1721770800 | 4.98 | -0.13 | -2.54 | 5.0599999 | 5.08 | 4.92 | 5193674 |
| 1721684400 | 5.11 | 0.07 | 1.39 | 5.08 | 5.13 | 4.98 | 3272740 |
| 1721425200 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1721338800 | 5.04 | -0.04 | -0.79 | 5.09 | 5.14 | 5.01 | 3577208 |
| 1721252400 | 5.08 | -0.07 | -1.36 | 5.19 | 5.24 | 5.0599999 | 4868819 |
| 1721166000 | 5.15 | -0.05 | -0.96 | 5.15 | 5.21 | 5.11 | 4891654 |
| 1721079600 | 5.2 | 0.13 | 2.56 | 5.1 | 5.25 | 5.04 | 5242599 |
| 1720820400 | 5.07 | -0.01 | -0.20 | 5.15 | 5.17 | 5.0199999 | 5550029 |
| 1720734000 | 5.08 | 0.14 | 2.83 | 4.97 | 5.14 | 4.92 | 5226216 |
| 1720647600 | 4.94 | 0.16 | 3.35 | 4.79 | 4.98 | 4.79 | 4867587 |
| 1720561200 | 4.78 | -0.07 | -1.44 | 4.83 | 4.92 | 4.78 | 2397650 |
| 1720474800 | 4.85 | 0.03 | 0.62 | 4.8 | 4.86 | 4.76 | 2095886 |
| 1720215600 | 4.82 | -0.1 | -2.03 | 4.92 | 4.97 | 4.79 | 5799580 |
| 1720129200 | 4.92 | 0.01 | 0.20 | 4.92 | 4.94 | 4.89 | 1099459 |
| 1720042800 | 4.91 | 0.05 | 1.03 | 4.88 | 4.95 | 4.87 | 2643289 |
| 1719956400 | 4.86 | 0.12 | 2.53 | 4.86 | 4.92 | 4.76 | 4193658 |
| 1719610800 | 4.74 | 0 | 0.00 | 4.78 | 4.8099999 | 4.71 | 2319695 |
| 1719524400 | 4.74 | 0.11 | 2.38 | 4.7 | 4.76 | 4.68 | 5332865 |
| 1719438000 | 4.63 | -0.05 | -1.07 | 4.68 | 4.72 | 4.58 | 2375021 |
| 1719351600 | 4.68 | -0.01 | -0.21 | 4.67 | 4.75 | 4.65 | 4872111 |
| 1719265200 | 4.69 | 0.22 | 4.92 | 4.48 | 4.72 | 4.48 | 5056981 |
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
