We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.511508951407 | 3.91 | 4.03 | 3.67 | 1091824 | 3.82324406 | CS |
| 4 | -0.13 | -3.23383084577 | 4.02 | 4.4076 | 3.63 | 570530 | 3.89553528 | CS |
| 12 | 0.07 | 1.83246073298 | 3.82 | 4.56 | 3.51 | 444837 | 3.93144963 | CS |
| 26 | -0.14 | -3.47394540943 | 4.03 | 4.88 | 3.51 | 443777 | 4.07362719 | CS |
| 52 | 1.99 | 104.736842105 | 1.9 | 4.88 | 1.84 | 750117 | 3.46530383 | CS |
| 156 | -21.71 | -84.8046875 | 25.6 | 28.66 | 1.645 | 768342 | 7.47231049 | CS |
| 260 | -15.38 | -79.8131811105 | 19.27 | 28.66 | 1.645 | 605109 | 10.77921164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 3.89 | -0.07 | -1.77 | 3.91 | 3.97 | 3.87 | 312539 |
| 1717713300 | 3.96 | -0.04 | -1.00 | 3.96 | 4.03 | 3.895 | 334452 |
| 1717626900 | 4 | 0.06 | 1.52 | 3.96 | 4.0199999 | 3.84 | 514640 |
| 1717540500 | 3.94 | 0.13 | 3.41 | 3.79 | 3.95 | 3.78 | 514762 |
| 1717454100 | 3.81 | 0.04 | 1.06 | 3.77 | 3.84 | 3.67 | 531080 |
| 1717194900 | 3.77 | -0.09 | -2.33 | 3.91 | 3.91 | 3.71 | 3564188 |
| 1717108500 | 3.86 | 0.11 | 2.93 | 3.78 | 3.9 | 3.725 | 365341 |
| 1717022100 | 3.75 | 0.03 | 0.81 | 3.64 | 3.83 | 3.63 | 487652 |
| 1716935700 | 3.72 | -0.08 | -1.98 | 3.82 | 3.85 | 3.635 | 329625 |
| 1716590100 | 3.795 | -0.05 | -1.30 | 3.89 | 3.89 | 3.765 | 361614 |
| 1716503700 | 3.845 | -0.05 | -1.16 | 3.92 | 3.945 | 3.76 | 539105 |
| 1716417300 | 3.89 | -0.15 | -3.71 | 4.01 | 4.01 | 3.86 | 547728 |
| 1716330900 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.07 | 3.93 | 445467 |
| 1716244500 | 4.0599999 | -0.02 | -0.37 | 4.01 | 4.095 | 3.97 | 398515 |
| 1715985300 | 4.075 | -0.08 | -1.81 | 4.14 | 4.208 | 4.03 | 359283 |
| 1715898900 | 4.15 | -0.11 | -2.58 | 4.29 | 4.3099999 | 4.125 | 325136 |
| 1715812500 | 4.26 | -0.04 | -0.93 | 4.37 | 4.4076 | 4.22 | 386280 |
| 1715726100 | 4.3 | 0.23 | 5.65 | 4.11 | 4.3099999 | 4.11 | 295020 |
| 1715639700 | 4.07 | 0.11 | 2.78 | 3.98 | 4.135 | 3.98 | 282248 |
| 1715380500 | 3.96 | -0.07 | -1.74 | 4.0199999 | 4.08 | 3.95 | 257939 |
| 1715294100 | 4.03 | 0.08 | 2.03 | 3.95 | 4.09 | 3.9101 | 258530 |
| 1715207700 | 3.95 | -0.2 | -4.82 | 4.12 | 4.12 | 3.925 | 417120 |
| 1715121300 | 4.15 | -0.08 | -1.89 | 4.23 | 4.2699999 | 4.14 | 416389 |
| 1715034900 | 4.23 | -0.14 | -3.20 | 4.3 | 4.38 | 4.14 | 420137 |
| 1714775700 | 4.37 | 0.11 | 2.58 | 4.3 | 4.5599999 | 4.3 | 509808 |
| 1714689300 | 4.26 | 0.21 | 5.19 | 4.12 | 4.305 | 4.07 | 565927 |
| 1714602900 | 4.05 | 0.53 | 15.06 | 3.7 | 4.24 | 3.68 | 1524718 |
| 1714516500 | 3.52 | -0.14 | -3.83 | 3.65 | 3.65 | 3.51 | 408788 |
| 1714430100 | 3.66 | 0.03 | 0.83 | 3.62 | 3.74 | 3.62 | 344169 |
| 1714170900 | 3.63 | -0.08 | -2.16 | 3.77 | 3.7864 | 3.62 | 431954 |
| 1714084500 | 3.71 | 0.01 | 0.27 | 3.62 | 3.78 | 3.55 | 401765 |
| 1713998100 | 3.7 | -0.12 | -3.14 | 3.8 | 3.84 | 3.69 | 291765 |
| 1713911700 | 3.82 | 0.18 | 4.95 | 3.65 | 3.87 | 3.65 | 399771 |
| 1713825300 | 3.64 | -0.02 | -0.55 | 3.7 | 3.76 | 3.64 | 332118 |
| 1713566100 | 3.66 | 0.04 | 1.10 | 3.63 | 3.725 | 3.609 | 327346 |
| 1713479700 | 3.62 | -0.04 | -1.09 | 3.65 | 3.7 | 3.542 | 434461 |
| 1713393300 | 3.66 | -0.13 | -3.43 | 3.78 | 3.82 | 3.59 | 374032 |
| 1713306900 | 3.79 | -0.09 | -2.32 | 3.88 | 3.8999 | 3.7585 | 356709 |
| 1713220500 | 3.88 | -0.05 | -1.27 | 3.91 | 4 | 3.825 | 361850 |
| 1712961300 | 3.93 | -0.11 | -2.72 | 4.05 | 4.0599999 | 3.84 | 267483 |
| 1712874900 | 4.04 | 0.04 | 1.00 | 4.01 | 4.14 | 3.965 | 322719 |
| 1712788500 | 4 | -0.22 | -5.21 | 4.0199999 | 4.12 | 3.89 | 436170 |
| 1712702100 | 4.22 | 0.25 | 6.30 | 3.97 | 4.25 | 3.95 | 344914 |
| 1712615700 | 3.97 | 0.17 | 4.47 | 3.85 | 4.04 | 3.84 | 219881 |
| 1712356500 | 3.8 | -0.06 | -1.55 | 3.82 | 3.865 | 3.77 | 227784 |
| 1712270100 | 3.86 | -0.11 | -2.77 | 4.04 | 4.075 | 3.84 | 204536 |
| 1712183700 | 3.97 | 0.05 | 1.28 | 3.93 | 4.0599999 | 3.89 | 156202 |
| 1712097300 | 3.92 | -0.12 | -2.97 | 3.96 | 4.01 | 3.808 | 442413 |
| 1712010900 | 4.04 | -0.25 | -5.83 | 4.29 | 4.32 | 4.01 | 321210 |
| 1711665300 | 4.29 | -0.03 | -0.69 | 4.34 | 4.46 | 4.26 | 365205 |
| 1711578900 | 4.32 | 0.2 | 4.85 | 4.15 | 4.36 | 4.135 | 552179 |
| 1711492500 | 4.12 | 0.04 | 0.98 | 4.07 | 4.17 | 4.0496 | 243283 |
| 1711406100 | 4.08 | 0.01 | 0.25 | 4.08 | 4.19 | 4.05 | 186090 |
| 1711146900 | 4.07 | -0.08 | -1.93 | 4.16 | 4.21 | 4.07 | 211877 |
| 1711060500 | 4.15 | 0.09 | 2.22 | 4.1 | 4.198 | 3.99 | 310585 |
| 1710974100 | 4.0599999 | 0.19 | 4.91 | 3.88 | 4.09 | 3.81 | 331372 |
| 1710887700 | 3.87 | 0.1 | 2.65 | 3.73 | 3.905 | 3.71 | 242567 |
| 1710801300 | 3.77 | -0.11 | -2.84 | 3.89 | 3.95 | 3.77 | 205599 |
| 1710542100 | 3.88 | 0.06 | 1.57 | 3.82 | 3.94 | 3.79 | 791061 |
| 1710455700 | 3.82 | -0.05 | -1.29 | 3.82 | 3.825 | 3.715 | 218753 |
| 1710369300 | 3.87 | -0.08 | -2.03 | 3.97 | 4.09 | 3.87 | 325336 |
| 1710282900 | 3.95 | -0.1 | -2.47 | 4.03 | 4.03 | 3.91 | 246592 |
| 1710196500 | 4.05 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.972 | 157927 |
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
