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 | 0.42 | 10.7142857143 | 3.92 | 4.54 | 3.52 | 645086 | 3.7068479 | CS |
| 4 | 0.32 | 7.96019900498 | 4.02 | 4.82 | 3.495 | 795731 | 3.98616287 | CS |
| 12 | 2.08 | 92.0353982301 | 2.26 | 5.22 | 1.92 | 1243241 | 3.30355473 | CS |
| 26 | -1.51 | -25.811965812 | 5.85 | 5.955 | 1.92 | 1113864 | 3.42773813 | CS |
| 52 | -17.15 | -79.8045602606 | 21.49 | 22.47 | 1.92 | 1044470 | 5.74285259 | CS |
| 156 | -45.08 | -91.2181303116 | 49.42 | 60.33 | 1.92 | 697641 | 17.7473624 | CS |
| 260 | -50.41 | -92.0730593607 | 54.75 | 66.96 | 1.92 | 635534 | 21.99440304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 4.33 | 0.75 | 20.78 | 3.91 | 4.54 | 3.905 | 3939661 |
| 1718922900 | 3.585 | -0.06 | -1.51 | 3.62 | 3.73 | 3.52 | 581079 |
| 1718750100 | 3.64 | -0.08 | -2.15 | 3.71 | 3.878 | 3.57 | 579064 |
| 1718663700 | 3.72 | -0.13 | -3.38 | 3.81 | 3.885 | 3.585 | 721478 |
| 1718404500 | 3.85 | -0.06 | -1.53 | 3.92 | 3.92 | 3.66 | 698722 |
| 1718318100 | 3.91 | -0.7 | -15.18 | 4.58 | 4.67 | 3.875 | 976937 |
| 1718231700 | 4.61 | 0.34 | 7.96 | 4.37 | 4.82 | 4.34 | 946010 |
| 1718145300 | 4.2699999 | 0.15 | 3.64 | 4.0599999 | 4.3 | 3.85 | 736358 |
| 1718058900 | 4.12 | -0.38 | -8.44 | 4.44 | 4.5199999 | 4.08 | 1037210 |
| 1717799700 | 4.5 | 0.17 | 3.93 | 4.2 | 4.59 | 4.0599999 | 1001673 |
| 1717713300 | 4.33 | 0.26 | 6.39 | 4.05 | 4.39 | 4.05 | 760404 |
| 1717626900 | 4.07 | 0.18 | 4.63 | 3.89 | 4.16 | 3.81 | 622378 |
| 1717540500 | 3.89 | 0.07 | 1.83 | 3.81 | 3.97 | 3.7 | 998714 |
| 1717454100 | 3.82 | 0.09 | 2.41 | 3.73 | 3.89 | 3.6424 | 739509 |
| 1717194900 | 3.73 | 0.19 | 5.37 | 3.57 | 3.74 | 3.5 | 526738 |
| 1717108500 | 3.54 | -0.26 | -6.84 | 3.8 | 3.87 | 3.495 | 673342 |
| 1717022100 | 3.8 | -0.18 | -4.52 | 3.94 | 4.025 | 3.7412 | 1038655 |
| 1716935700 | 3.98 | 0.11 | 2.84 | 3.87 | 4.04 | 3.75 | 656133 |
| 1716590100 | 3.87 | -0.12 | -3.01 | 4.0199999 | 4.195 | 3.815 | 1028753 |
| 1716503700 | 3.99 | 0.09 | 2.18 | 3.85 | 4.0599999 | 3.66 | 985860 |
| 1716417300 | 3.905 | 0.23 | 6.11 | 3.6 | 4.03 | 3.57 | 890147 |
| 1716330900 | 3.68 | 0.08 | 2.08 | 3.58 | 3.72 | 3.48 | 817471 |
| 1716244500 | 3.605 | -0.01 | -0.14 | 3.57 | 3.8891 | 3.547 | 796395 |
| 1715985300 | 3.61 | 0.09 | 2.56 | 3.52 | 3.62 | 3.47 | 749333 |
| 1715898900 | 3.52 | -0.04 | -1.12 | 3.52 | 3.62 | 3.4813 | 689842 |
| 1715812500 | 3.56 | 0.06 | 1.71 | 3.59 | 3.68 | 3.42 | 667587 |
| 1715726100 | 3.5 | 0.4 | 12.90 | 3.18 | 3.6 | 3.15 | 1274007 |
| 1715639700 | 3.1 | 0.03 | 0.98 | 3.1 | 3.6195 | 3.05 | 1160834 |
| 1715380500 | 3.07 | -0.2 | -6.12 | 3.27 | 3.27 | 2.93 | 1434773 |
| 1715294100 | 3.27 | -0.86 | -20.82 | 3.77 | 3.8177 | 3.1349999 | 2762668 |
| 1715207700 | 4.13 | 0.32 | 8.40 | 3.69 | 4.1849999 | 3.69 | 2106740 |
| 1715121300 | 3.81 | 0.02 | 0.53 | 3.8 | 3.97 | 3.57 | 2243586 |
| 1715034900 | 3.79 | 0.65 | 20.70 | 3.44 | 5.22 | 3.4226 | 16238767 |
| 1714775700 | 3.14 | 0.14 | 4.67 | 3.06 | 3.24 | 3.0299999 | 846559 |
| 1714689300 | 3 | 0.15 | 5.26 | 2.92 | 3.02 | 2.85 | 1016701 |
| 1714602900 | 2.85 | 0.32 | 12.65 | 2.54 | 2.93 | 2.5099999 | 963835 |
| 1714516500 | 2.5299999 | -0.1 | -3.80 | 2.6 | 2.64 | 2.5099999 | 544254 |
| 1714430100 | 2.63 | 0.23 | 9.58 | 2.43 | 2.73 | 2.43 | 794872 |
| 1714170900 | 2.4 | 0.02 | 0.84 | 2.38 | 2.45 | 2.335 | 402980 |
| 1714084500 | 2.38 | -0.17 | -6.67 | 2.47 | 2.472 | 2.295 | 806581 |
| 1713998100 | 2.55 | 0.09 | 3.66 | 2.42 | 2.61 | 2.41 | 769561 |
| 1713911700 | 2.46 | 0.12 | 5.13 | 2.31 | 2.5299999 | 2.2799999 | 644716 |
| 1713825300 | 2.34 | 0.02 | 0.86 | 2.31 | 2.37 | 2.2799999 | 527770 |
| 1713566100 | 2.32 | 0.07 | 3.11 | 2.25 | 2.365 | 2.2 | 825279 |
| 1713479700 | 2.25 | 0.09 | 4.17 | 2.18 | 2.305 | 2.14 | 846428 |
| 1713393300 | 2.16 | 0.08 | 3.85 | 2.158 | 2.305 | 2.085 | 748066 |
| 1713306900 | 2.08 | 0.04 | 1.96 | 2.0099999 | 2.13 | 1.98 | 608264 |
| 1713220500 | 2.04 | -0.01 | -0.49 | 2.05 | 2.11 | 1.92 | 1088038 |
| 1712961300 | 2.05 | -0.23 | -9.89 | 2.23 | 2.269 | 2.0099999 | 1103555 |
| 1712874900 | 2.275 | -0.04 | -1.73 | 2.42 | 2.43 | 2.27 | 1407775 |
| 1712788500 | 2.315 | -0.2 | -7.77 | 2.41 | 2.45 | 2.25 | 1642435 |
| 1712702100 | 2.5099999 | -0.02 | -0.79 | 2.54 | 2.71 | 2.38 | 1132381 |
| 1712615700 | 2.5299999 | 0.48 | 23.41 | 2.19 | 2.6199 | 2.14 | 2455738 |
| 1712356500 | 2.05 | 0.11 | 5.67 | 2.13 | 2.3092 | 2.0099999 | 1105711 |
| 1712270100 | 1.94 | -0.09 | -4.43 | 2.08 | 2.1 | 1.94 | 1930786 |
| 1712183700 | 2.0299999 | 0.02 | 1.00 | 2 | 2.11 | 1.95 | 542765 |
| 1712097300 | 2.0099999 | -0.07 | -3.37 | 2.12 | 2.12 | 1.95 | 596710 |
| 1712010900 | 2.08 | -0.14 | -6.31 | 2.2599999 | 2.2599999 | 2.08 | 371783 |
| 1711665300 | 2.22 | 0.03 | 1.37 | 2.2 | 2.3597 | 2.19 | 485160 |
| 1711578900 | 2.19 | -0.01 | -0.45 | 2.2 | 2.3065 | 2.19 | 373869 |
| 1711492500 | 2.2 | 0.15 | 7.06 | 2.07 | 2.265 | 2.07 | 878079 |
| 1711406100 | 2.055 | 0.07 | 3.27 | 2.04 | 2.12 | 1.99 | 797538 |
| 1711146900 | 1.99 | -0.1 | -4.78 | 2.13 | 2.14 | 1.98 | 965957 |
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
