We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -4.21052631579 | 4.75 | 4.75 | 4.55 | 348975 | 4.61852357 | DE |
| 4 | -2.45 | -35 | 7 | 7 | 4 | 839455 | 4.4162495 | DE |
| 12 | -1.7 | -27.2 | 6.25 | 9.25 | 4 | 441649 | 5.59549928 | DE |
| 26 | -2.325 | -33.8181818182 | 6.875 | 9.25 | 4 | 275456 | 5.91158206 | DE |
| 52 | -2.2 | -32.5925925926 | 6.75 | 9.25 | 4 | 292799 | 6.59302627 | DE |
| 156 | -3.95 | -46.4705882353 | 8.5 | 13.5 | 4 | 299392 | 7.92718779 | DE |
| 260 | -1.45 | -24.1666666667 | 6 | 13.5 | 4 | 294855 | 7.93043789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 421949 |
| 1714062600 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.55 | 725100 |
| 1713976200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 500000 |
| 1713889800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1373 |
| 1713803400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 96452 |
| 1713544200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1713457800 | 4.75 | 0.2 | 4.40 | 4.55 | 4.75 | 4.55 | 332329 |
| 1713371400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 34618 |
| 1713285000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 429545 |
| 1713198600 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 5709 |
| 1712939400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 382876 |
| 1712853000 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.5 | 135717 |
| 1712766600 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4.35 | 501318 |
| 1712680200 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.3 | 923322 |
| 1712593800 | 4.45 | 0.45 | 11.25 | 4.05 | 4.55 | 4.05 | 2226758 |
| 1712334600 | 4 | -0.5 | -11.11 | 4.75 | 4.75 | 4 | 3668579 |
| 1712248200 | 4.5 | -2.5 | -35.71 | 7 | 7 | 4.25 | 4551274 |
| 1712161800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 107173 |
| 1712075400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 66091 |
| 1711647000 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 277459 |
| 1711560600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 168143 |
| 1711474200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1711387800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 33551 |
| 1711128600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1711042200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 197893 |
| 1710955800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 19381 |
| 1710869400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 27694 |
| 1710783000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1710523800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 6.75 | 312511 |
| 1710437400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 782 |
| 1710351000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 284266 |
| 1710264600 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 145741 |
| 1710178200 | 7.75 | 0 | 0.00 | 8 | 8 | 7.75 | 239506 |
| 1709919000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 3378 |
| 1709832600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 21315 |
| 1709746200 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 191704 |
| 1709659800 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 147600 |
| 1709573400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 53205 |
| 1709314200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 68669 |
| 1709227800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 166357 |
| 1709141400 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 571402 |
| 1709055000 | 9.25 | 0.5 | 5.71 | 8.75 | 9.25 | 8.75 | 768141 |
| 1708968600 | 8.75 | 0.75 | 9.38 | 8 | 8.75 | 8 | 1188671 |
| 1708709400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 227972 |
| 1708623000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 91449 |
| 1708536600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 47607 |
| 1708450200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 657 |
| 1708363800 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.65 | 43553 |
| 1708104600 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 353180 |
| 1708018200 | 7.75 | 0.75 | 10.71 | 7 | 7.75 | 7 | 270419 |
| 1707931800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 50121 |
| 1707845400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 177129 |
| 1707759000 | 7 | 0 | 0.00 | 7 | 7 | 6.75 | 707282 |
| 1707499800 | 7 | 1 | 16.67 | 6 | 7 | 6 | 659725 |
| 1707413400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 167407 |
| 1707327000 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 28228 |
| 1707240600 | 5.9 | -0.25 | -4.07 | 6.25 | 6.5 | 5.9 | 996782 |
| 1707154200 | 6.15 | -0.1 | -1.60 | 6.25 | 6.25 | 6.15 | 30000 |
| 1706895000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 69083 |
| 1706808600 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 224489 |
| 1706722200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 4740 |
| 1706635800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 14761 |
| 1706549400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
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
