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 | -0.43 | -9.47136563877 | 4.54 | 4.58 | 4.07 | 2968340 | 4.39887883 | CS |
| 4 | -0.35 | -7.84753363229 | 4.46 | 4.58 | 4.07 | 3126725 | 4.43955553 | CS |
| 12 | 0.19 | 4.84693877551 | 3.92 | 4.58 | 3.85 | 3285510 | 4.26234531 | CS |
| 26 | -0.14 | -3.29411764706 | 4.25 | 4.9 | 3.69 | 3623967 | 4.18641371 | CS |
| 52 | -0.55 | -11.8025751073 | 4.66 | 5.65 | 3.69 | 3309840 | 4.36725339 | CS |
| 156 | -2.32 | -36.0808709176 | 6.43 | 7.92 | 3.45 | 3557047 | 5.14407589 | CS |
| 260 | 0.1 | 2.49376558603 | 4.01 | 10.62 | 2.78 | 5159268 | 6.25719324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 4.19 | -0.16 | -3.68 | 4.35 | 4.35 | 4.18 | 3839000 |
| 1726781400 | 4.35 | -0.2 | -4.40 | 4.5599999 | 4.58 | 4.32 | 3293900 |
| 1726695000 | 4.55 | 0.05 | 1.11 | 4.48 | 4.5599999 | 4.47 | 3667300 |
| 1726608600 | 4.5 | 0 | 0.00 | 4.51 | 4.5199999 | 4.48 | 1765200 |
| 1726522200 | 4.5 | -0.04 | -0.88 | 4.54 | 4.54 | 4.49 | 2276300 |
| 1726263000 | 4.54 | 0.03 | 0.67 | 4.54 | 4.5599999 | 4.51 | 3283900 |
| 1726176540 | 4.51 | -0.04 | -0.88 | 4.55 | 4.55 | 4.46 | 2229100 |
| 1726090140 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.5 | 2126500 |
| 1726003740 | 4.5 | 0.05 | 1.12 | 4.44 | 4.5199999 | 4.41 | 2314500 |
| 1725917400 | 4.45 | -0.04 | -0.89 | 4.49 | 4.51 | 4.4 | 3000500 |
| 1725658200 | 4.49 | -0.01 | -0.22 | 4.51 | 4.53 | 4.45 | 2587800 |
| 1725571800 | 4.5 | 0.01 | 0.22 | 4.5 | 4.53 | 4.47 | 2970700 |
| 1725485400 | 4.49 | 0.04 | 0.90 | 4.45 | 4.57 | 4.45 | 3251600 |
| 1725399000 | 4.45 | 0.02 | 0.45 | 4.44 | 4.47 | 4.4 | 3472000 |
| 1725312600 | 4.43 | 0.05 | 1.14 | 4.35 | 4.45 | 4.34 | 3851600 |
| 1725053400 | 4.38 | -0.01 | -0.23 | 4.35 | 4.4 | 4.28 | 4310000 |
| 1724967000 | 4.39 | -0.02 | -0.45 | 4.41 | 4.42 | 4.36 | 7209400 |
| 1724880600 | 4.41 | -0.01 | -0.23 | 4.41 | 4.44 | 4.33 | 3221500 |
| 1724794140 | 4.42 | -0.01 | -0.23 | 4.43 | 4.45 | 4.39 | 1676800 |
| 1724707740 | 4.43 | -0.03 | -0.67 | 4.46 | 4.48 | 4.41 | 2186900 |
| 1724448600 | 4.46 | 0.11 | 2.53 | 4.37 | 4.48 | 4.35 | 2429400 |
| 1724362140 | 4.35 | -0.13 | -2.90 | 4.5199999 | 4.55 | 4.32 | 2844100 |
| 1724275740 | 4.48 | 0.04 | 0.90 | 4.46 | 4.54 | 4.45 | 2894000 |
| 1724189340 | 4.44 | 0.11 | 2.54 | 4.35 | 4.47 | 4.28 | 5692400 |
| 1724102940 | 4.33 | 0.04 | 0.93 | 4.28 | 4.34 | 4.2 | 6259900 |
| 1723843800 | 4.29 | -0.01 | -0.23 | 4.34 | 4.4 | 4.2699999 | 2853400 |
| 1723757340 | 4.3 | 0.07 | 1.65 | 4.2699999 | 4.37 | 4.2699999 | 8102500 |
| 1723671000 | 4.23 | 0.07 | 1.68 | 4.19 | 4.23 | 4.13 | 2791100 |
| 1723584600 | 4.16 | 0.01 | 0.24 | 4.17 | 4.19 | 4.14 | 1896200 |
| 1723498200 | 4.15 | -0.02 | -0.48 | 4.18 | 4.23 | 4.14 | 2374100 |
| 1723239000 | 4.17 | 0.08 | 1.96 | 4.1 | 4.21 | 4.08 | 4557900 |
| 1723152600 | 4.09 | 0.03 | 0.74 | 4.0599999 | 4.1 | 4.05 | 3499800 |
| 1723066200 | 4.0599999 | 0.03 | 0.74 | 4.05 | 4.07 | 4.01 | 3002200 |
| 1722979740 | 4.03 | 0.01 | 0.25 | 3.97 | 4.04 | 3.93 | 3483600 |
| 1722893400 | 4.0199999 | -0.02 | -0.50 | 3.92 | 4.0199999 | 3.85 | 3264900 |
| 1722634200 | 4.04 | 0.05 | 1.25 | 4 | 4.07 | 3.99 | 2109300 |
| 1722547800 | 3.99 | -0.1 | -2.44 | 4.07 | 4.09 | 3.97 | 3181200 |
| 1722461400 | 4.09 | 0.09 | 2.25 | 4.0199999 | 4.11 | 4.0199999 | 3759100 |
| 1722374940 | 4 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.97 | 1861900 |
| 1722288600 | 4.01 | 0.01 | 0.25 | 4.0199999 | 4.03 | 3.97 | 2267800 |
| 1722029400 | 4 | 0.03 | 0.76 | 3.99 | 4.04 | 3.95 | 3462700 |
| 1721943000 | 3.97 | -0.01 | -0.25 | 3.99 | 4.01 | 3.95 | 2541600 |
| 1721856600 | 3.98 | -0.1 | -2.45 | 4.07 | 4.08 | 3.96 | 3063300 |
| 1721770140 | 4.08 | -0.03 | -0.73 | 4.12 | 4.12 | 4.05 | 2772100 |
| 1721683800 | 4.11 | 0.09 | 2.24 | 4.03 | 4.12 | 4.0199999 | 2239500 |
| 1721424600 | 4.0199999 | -0.08 | -1.95 | 4.11 | 4.15 | 3.99 | 2421900 |
| 1721338200 | 4.1 | -0.12 | -2.84 | 4.23 | 4.23 | 4.08 | 6151200 |
| 1721251800 | 4.22 | -0.02 | -0.47 | 4.24 | 4.25 | 4.19 | 3955800 |
| 1721165340 | 4.24 | -0.02 | -0.47 | 4.26 | 4.28 | 4.18 | 2965100 |
| 1721079000 | 4.26 | -0.05 | -1.16 | 4.3099999 | 4.32 | 4.2 | 10692800 |
| 1720819800 | 4.3099999 | 0.02 | 0.47 | 4.3099999 | 4.32 | 4.24 | 2166200 |
| 1720733400 | 4.29 | 0.05 | 1.18 | 4.25 | 4.3099999 | 4.25 | 2256200 |
| 1720647000 | 4.24 | -0.02 | -0.47 | 4.26 | 4.32 | 4.23 | 3004100 |
| 1720560540 | 4.26 | 0.04 | 0.95 | 4.2 | 4.26 | 4.15 | 2425500 |
| 1720474200 | 4.22 | -0.03 | -0.71 | 4.2 | 4.25 | 4.19 | 1695100 |
| 1720215000 | 4.25 | 0.05 | 1.19 | 4.17 | 4.26 | 4.13 | 2620500 |
| 1720128540 | 4.2 | 0.15 | 3.70 | 4.04 | 4.21 | 4.04 | 3971100 |
| 1720042200 | 4.05 | 0.09 | 2.27 | 3.98 | 4.05 | 3.97 | 1890700 |
| 1719955800 | 3.96 | 0 | 0.00 | 3.95 | 3.99 | 3.91 | 2483000 |
| 1719869400 | 3.96 | 0 | 0.00 | 3.92 | 3.99 | 3.92 | 2692900 |
| 1719610200 | 3.96 | -0.02 | -0.50 | 3.96 | 4 | 3.93 | 2475800 |
| 1719523800 | 3.98 | 0.07 | 1.79 | 3.93 | 3.98 | 3.9 | 2169900 |
| 1719437400 | 3.91 | -0.06 | -1.51 | 3.97 | 3.97 | 3.9 | 1771500 |
| 1719351000 | 3.97 | -0.01 | -0.25 | 3.97 | 4 | 3.94 | 2198000 |
| 1719264600 | 3.98 | 0.14 | 3.65 | 3.86 | 3.98 | 3.85 | 2267100 |
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
