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 | 0.4 | 9.09090909091 | 4.4 | 5.14 | 4.38 | 918823 | 4.84782136 | CS |
| 4 | 0.34 | 7.62331838565 | 4.46 | 5.14 | 3.74 | 676728 | 4.40514653 | CS |
| 12 | -0.1 | -2.04081632653 | 4.9 | 6.87 | 3.38 | 722294 | 4.93236482 | CS |
| 26 | 1.96 | 69.014084507 | 2.84 | 6.87 | 2.74 | 843334 | 4.60809592 | CS |
| 52 | 1.21 | 33.704735376 | 3.59 | 6.87 | 1.94 | 649657 | 3.90711659 | CS |
| 156 | -0.59 | -10.9461966605 | 5.39 | 7.49 | 1.94 | 452785 | 4.47755112 | CS |
| 260 | 1.58 | 49.0683229814 | 3.22 | 9.32 | 1.3 | 511736 | 4.74501002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 4.72 | -0.14 | -2.88 | 4.89 | 5.14 | 4.71 | 1101749 |
| 1726609200 | 4.86 | -0.15 | -2.99 | 4.99 | 5.04 | 4.84 | 730795 |
| 1726522800 | 5.01 | 0 | 0.00 | 5.03 | 5.11 | 4.91 | 845801 |
| 1726263600 | 5.01 | 0.28 | 5.92 | 4.91 | 5.09 | 4.82 | 787409 |
| 1726177200 | 4.73 | 0.47 | 11.03 | 4.4 | 4.82 | 4.38 | 1128359 |
| 1726090800 | 4.26 | 0.15 | 3.65 | 4.08 | 4.2699999 | 3.96 | 773265 |
| 1726004400 | 4.11 | 0.02 | 0.49 | 4.11 | 4.12 | 3.9 | 766634 |
| 1725918000 | 4.09 | 0.24 | 6.23 | 3.89 | 4.19 | 3.89 | 658989 |
| 1725658800 | 3.85 | -0.2 | -4.94 | 4.04 | 4.0599999 | 3.84 | 428542 |
| 1725572400 | 4.05 | 0.21 | 5.47 | 4.0199999 | 4.08 | 3.94 | 478081 |
| 1725486000 | 3.84 | 0.04 | 1.05 | 3.8 | 3.91 | 3.77 | 311938 |
| 1725399600 | 3.8 | -0.34 | -8.21 | 4.04 | 4.0599999 | 3.74 | 642317 |
| 1725054000 | 4.14 | -0.07 | -1.66 | 4.19 | 4.19 | 4.05 | 1257149 |
| 1724967600 | 4.21 | 0 | 0.00 | 4.24 | 4.2699999 | 4.19 | 280063 |
| 1724881200 | 4.21 | -0.17 | -3.88 | 4.28 | 4.28 | 4.12 | 611374 |
| 1724794800 | 4.38 | -0.06 | -1.35 | 4.32 | 4.4 | 4.28 | 361019 |
| 1724708400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1724449200 | 4.44 | 0.08 | 1.83 | 4.41 | 4.55 | 4.36 | 593438 |
| 1724362800 | 4.36 | -0.16 | -3.54 | 4.46 | 4.49 | 4.32 | 424185 |
| 1724276400 | 4.5199999 | 0.06 | 1.35 | 4.4 | 4.54 | 4.37 | 605961 |
| 1724190000 | 4.46 | 0.07 | 1.59 | 4.47 | 4.59 | 4.39 | 942805 |
| 1724103600 | 4.39 | 0.26 | 6.30 | 4.1 | 4.4 | 4.08 | 727066 |
| 1723844400 | 4.13 | 0.07 | 1.72 | 4.1 | 4.21 | 4.0199999 | 645097 |
| 1723758000 | 4.0599999 | 0.13 | 3.31 | 3.97 | 4.09 | 3.91 | 661444 |
| 1723671600 | 3.93 | -0.03 | -0.76 | 3.95 | 4.05 | 3.82 | 550739 |
| 1723585200 | 3.96 | 0.33 | 9.09 | 3.65 | 3.97 | 3.63 | 983134 |
| 1723498800 | 3.63 | -0.59 | -13.98 | 3.57 | 3.78 | 3.38 | 1590114 |
| 1723239600 | 4.22 | -0.05 | -1.17 | 4.32 | 4.4 | 4.18 | 543759 |
| 1723153200 | 4.2699999 | 0.14 | 3.39 | 4.22 | 4.36 | 4.14 | 920525 |
| 1723066800 | 4.13 | -0.21 | -4.84 | 4.43 | 4.49 | 4.11 | 888589 |
| 1722980400 | 4.34 | -0.29 | -6.26 | 4.35 | 4.42 | 4.21 | 1427529 |
| 1722634800 | 4.63 | -0.41 | -8.13 | 5.17 | 5.23 | 4.55 | 1552590 |
| 1722548400 | 5.04 | -1.18 | -18.97 | 5.93 | 5.97 | 4.89 | 1991531 |
| 1722462000 | 6.22 | 0.15 | 2.47 | 6.22 | 6.29 | 6.09 | 513584 |
| 1722375600 | 6.07 | 0.09 | 1.51 | 6.03 | 6.13 | 5.91 | 357860 |
| 1722289200 | 5.98 | -0.02 | -0.33 | 6.03 | 6.13 | 5.82 | 445600 |
| 1722030000 | 6 | 0.01 | 0.17 | 6.12 | 6.18 | 5.95 | 347764 |
| 1721943600 | 5.99 | -0.26 | -4.16 | 5.96 | 6.07 | 5.83 | 639853 |
| 1721857200 | 6.25 | -0.05 | -0.79 | 6.39 | 6.62 | 6.24 | 419392 |
| 1721770800 | 6.3 | -0.03 | -0.47 | 6.35 | 6.43 | 6.25 | 428413 |
| 1721684400 | 6.33 | 0.04 | 0.64 | 6.2 | 6.38 | 6.12 | 368770 |
| 1721425200 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1721338800 | 6.29 | -0.22 | -3.38 | 6.57 | 6.57 | 6.18 | 619458 |
| 1721252400 | 6.51 | -0.29 | -4.26 | 6.71 | 6.8 | 6.46 | 760306 |
| 1721166000 | 6.8 | 0.29 | 4.45 | 6.5599999 | 6.87 | 6.5 | 780750 |
| 1721079600 | 6.51 | 0.03 | 0.46 | 6.48 | 6.57 | 6.2699999 | 736068 |
| 1720820400 | 6.48 | -0.12 | -1.82 | 6.4 | 6.59 | 6.25 | 666132 |
| 1720734000 | 6.6 | 0.3 | 4.76 | 6.39 | 6.63 | 6.29 | 978691 |
| 1720647600 | 6.3 | 0.89 | 16.45 | 5.53 | 6.3099999 | 5.51 | 1547066 |
| 1720561200 | 5.41 | -0.2 | -3.57 | 5.6 | 5.64 | 5.29 | 877232 |
| 1720474800 | 5.61 | 0.11 | 2.00 | 5.41 | 5.64 | 5.39 | 755374 |
| 1720215600 | 5.5 | 0.22 | 4.17 | 5.34 | 5.55 | 5.3 | 408570 |
| 1720129200 | 5.28 | 0.05 | 0.96 | 5.25 | 5.3099999 | 5.24 | 172996 |
| 1720042800 | 5.23 | 0.38 | 7.84 | 5.0199999 | 5.3099999 | 5.01 | 670804 |
| 1719956400 | 4.85 | 0.04 | 0.83 | 4.7699999 | 4.87 | 4.74 | 272953 |
| 1719610800 | 4.8099999 | -0.04 | -0.82 | 4.91 | 4.97 | 4.76 | 464395 |
| 1719524400 | 4.85 | 0.04 | 0.83 | 4.9 | 4.97 | 4.82 | 282135 |
| 1719438000 | 4.8099999 | 0.02 | 0.42 | 4.71 | 4.86 | 4.7 | 282043 |
| 1719351600 | 4.79 | -0.14 | -2.84 | 4.9 | 4.93 | 4.76 | 390313 |
| 1719265200 | 4.93 | -0.17 | -3.33 | 5.13 | 5.16 | 4.92 | 336218 |
| 1719006000 | 5.1 | -0.21 | -3.95 | 5.26 | 5.2699999 | 4.99 | 628999 |
| 1718919600 | 5.3099999 | 0.13 | 2.51 | 5.29 | 5.4 | 5.23 | 930487 |
| 1718833200 | 5.18 | -0.01 | -0.19 | 5.21 | 5.23 | 5.1 | 183900 |
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
