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 | 0.02 | 0.568181818182 | 3.52 | 3.75 | 3.47 | 1087934 | 3.61307201 | CS |
| 4 | 0.17 | 5.04451038576 | 3.37 | 4.25 | 3.26 | 2452020 | 3.84117605 | CS |
| 12 | 0.31 | 9.59752321981 | 3.23 | 4.25 | 2.37 | 3089687 | 3.54083534 | CS |
| 26 | 0.61 | 20.819112628 | 2.93 | 4.25 | 2.08 | 2364110 | 3.1775816 | CS |
| 52 | 2.35 | 197.478991597 | 1.19 | 4.25 | 1.15 | 1867482 | 2.91798541 | CS |
| 156 | -9.52 | -72.8943338438 | 13.06 | 16.26 | 0.5286 | 1820228 | 3.36798781 | CS |
| 260 | -16.46 | -82.3 | 20 | 21 | 0.5286 | 1743069 | 3.82179578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 3.54 | 0.02 | 0.57 | 3.5 | 3.635 | 3.48 | 800967 |
| 1728340800 | 3.52 | -0.1 | -2.76 | 3.62 | 3.65 | 3.47 | 1201080 |
| 1728081600 | 3.62 | -0.03 | -0.82 | 3.71 | 3.75 | 3.51 | 1275770 |
| 1727995200 | 3.65 | -0.06 | -1.62 | 3.65 | 3.745 | 3.62 | 801125 |
| 1727908800 | 3.71 | 0.13 | 3.63 | 3.52 | 3.74 | 3.5 | 1360729 |
| 1727822400 | 3.58 | -0.17 | -4.53 | 3.75 | 3.79 | 3.58 | 1502052 |
| 1727736000 | 3.75 | -0.16 | -4.09 | 3.8 | 3.91 | 3.6503 | 2138355 |
| 1727476800 | 3.91 | -0.12 | -2.98 | 4.05 | 4.05 | 3.84 | 2256563 |
| 1727390400 | 4.03 | 0.1 | 2.54 | 4.01 | 4.25 | 3.89 | 4505710 |
| 1727304000 | 3.93 | 0.03 | 0.77 | 3.85 | 3.95 | 3.81 | 2008875 |
| 1727217600 | 3.9 | 0.04 | 1.04 | 3.89 | 3.99 | 3.77 | 2037231 |
| 1727131200 | 3.86 | -0.1 | -2.53 | 3.98 | 3.98 | 3.72 | 2461501 |
| 1726872000 | 3.96 | -0.02 | -0.50 | 3.95 | 3.99 | 3.85 | 6238041 |
| 1726785600 | 3.98 | 0.07 | 1.79 | 4.1 | 4.1 | 3.8403 | 2681079 |
| 1726699200 | 3.91 | -0.07 | -1.76 | 3.99 | 4.09 | 3.84 | 3999953 |
| 1726612800 | 3.98 | 0.24 | 6.42 | 3.82 | 4.056 | 3.76 | 3814609 |
| 1726526400 | 3.74 | -0.17 | -4.35 | 3.93 | 3.96 | 3.685 | 2277697 |
| 1726267200 | 3.91 | 0.51 | 15.00 | 3.47 | 3.91 | 3.43 | 4503632 |
| 1726180800 | 3.4 | 0.09 | 2.72 | 3.41 | 3.47 | 3.281 | 1847790 |
| 1726094400 | 3.31 | -0.07 | -2.07 | 3.37 | 3.415 | 3.2599999 | 1327639 |
| 1726008000 | 3.38 | -0.12 | -3.43 | 3.49 | 3.5 | 3.315 | 2821246 |
| 1725921600 | 3.5 | 0.14 | 4.17 | 3.34 | 3.615 | 3.3108 | 3036685 |
| 1725662400 | 3.36 | 0.08 | 2.44 | 3.27 | 3.46 | 3.27 | 4302677 |
| 1725576000 | 3.2799999 | -0.11 | -3.24 | 3.39 | 3.45 | 3.23 | 3077329 |
| 1725489600 | 3.39 | -0.11 | -3.14 | 3.46 | 3.62 | 3.355 | 3538291 |
| 1725403200 | 3.5 | -0.17 | -4.63 | 3.61 | 3.66 | 3.45 | 2229692 |
| 1725057600 | 3.67 | -0.07 | -1.87 | 3.78 | 3.84 | 3.58 | 6890551 |
| 1724971200 | 3.74 | -0.04 | -1.06 | 3.85 | 3.88 | 3.73 | 3206172 |
| 1724884800 | 3.78 | -0.22 | -5.50 | 3.92 | 4 | 3.675 | 3017670 |
| 1724798400 | 4 | 0.3 | 8.11 | 3.69 | 4.015 | 3.66 | 4551786 |
| 1724712000 | 3.7 | -0.04 | -1.07 | 3.75 | 3.805 | 3.61 | 2517839 |
| 1724452800 | 3.74 | 0.26 | 7.47 | 3.52 | 3.83 | 3.46 | 5740786 |
| 1724366400 | 3.48 | -0.62 | -15.12 | 3.92 | 3.95 | 3.42 | 6098489 |
| 1724280000 | 4.1 | 0.2 | 5.13 | 3.94 | 4.12 | 3.88 | 2923187 |
| 1724193600 | 3.9 | -0.07 | -1.76 | 3.94 | 4.0199999 | 3.84 | 1611430 |
| 1724107200 | 3.97 | 0.02 | 0.51 | 3.97 | 4.05 | 3.83 | 2777634 |
| 1723848000 | 3.95 | -0.07 | -1.74 | 4 | 4.17 | 3.835 | 3567410 |
| 1723761600 | 4.0199999 | 0.45 | 12.61 | 3.71 | 4.215 | 3.71 | 5684208 |
| 1723675200 | 3.57 | -0.19 | -5.05 | 3.76 | 3.838 | 3.52 | 4074897 |
| 1723588800 | 3.76 | 0.1 | 2.73 | 3.67 | 3.92 | 3.565 | 3225932 |
| 1723502400 | 3.66 | 0.36 | 10.91 | 3.59 | 3.915 | 3.484 | 5725367 |
| 1723243200 | 3.3 | 0.61 | 22.68 | 3.31 | 4.1398 | 3.18 | 17894742 |
| 1723156800 | 2.69 | 0.02 | 0.75 | 2.72 | 2.75 | 2.59 | 2159561 |
| 1723070400 | 2.67 | -0.07 | -2.55 | 2.8 | 2.86 | 2.61 | 1921627 |
| 1722984000 | 2.74 | -0.02 | -0.72 | 2.72 | 2.82 | 2.62 | 1667379 |
| 1722897600 | 2.7599999 | 0.15 | 5.75 | 2.41 | 2.87 | 2.37 | 3698735 |
| 1722638400 | 2.61 | 0.03 | 1.16 | 2.42 | 2.735 | 2.4001 | 2259218 |
| 1722552000 | 2.58 | -0.19 | -6.86 | 2.77 | 2.77 | 2.485 | 2673317 |
| 1722465600 | 2.77 | -0.03 | -1.07 | 2.82 | 2.91 | 2.7599999 | 1584165 |
| 1722379200 | 2.8 | -0.12 | -4.11 | 2.96 | 2.98 | 2.68 | 2022302 |
| 1722292800 | 2.92 | -0.14 | -4.58 | 3.08 | 3.1 | 2.87 | 2106341 |
| 1722033600 | 3.06 | -0.06 | -1.92 | 3.2 | 3.225 | 3.02 | 2200453 |
| 1721947200 | 3.12 | 0.19 | 6.48 | 2.95 | 3.1549999 | 2.86 | 1341482 |
| 1721860800 | 2.93 | -0.34 | -10.40 | 3.24 | 3.245 | 2.91 | 1567641 |
| 1721774400 | 3.27 | -0.03 | -0.91 | 3.2799999 | 3.35 | 3.2 | 1474025 |
| 1721688000 | 3.3 | 0.18 | 5.77 | 3.1 | 3.31 | 3.0299999 | 1461403 |
| 1721428800 | 3.12 | -0.02 | -0.64 | 3.14 | 3.245 | 3.06 | 1425546 |
| 1721342400 | 3.14 | -0.07 | -2.18 | 3.18 | 3.395 | 3.065 | 2432879 |
| 1721256000 | 3.21 | -0.01 | -0.31 | 3.23 | 3.29 | 3.045 | 2741024 |
| 1721169600 | 3.22 | 0.31 | 10.65 | 2.99 | 3.23 | 2.91 | 2436805 |
| 1721083200 | 2.91 | 0.11 | 3.93 | 2.8 | 3 | 2.7 | 3203873 |
| 1720824000 | 2.8 | 0.34 | 13.82 | 2.5 | 2.8 | 2.48 | 2844347 |
| 1720737600 | 2.46 | 0.13 | 5.58 | 2.43 | 2.5 | 2.36 | 1812913 |
| 1720651200 | 2.33 | -0.06 | -2.51 | 2.41 | 2.41 | 2.285 | 1496887 |
| 1720564800 | 2.39 | 0.03 | 1.27 | 2.38 | 2.4765 | 2.36 | 1689369 |
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
