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 | 0.01 | 0.279329608939 | 3.58 | 3.7 | 3.39 | 494985 | 3.50947301 | CS |
| 4 | -0.33 | -8.41836734694 | 3.92 | 4.11 | 3.39 | 430030 | 3.7034311 | CS |
| 12 | -1.22 | -25.3638253638 | 4.81 | 5.77 | 3.39 | 510238 | 4.22931857 | CS |
| 26 | -1.24 | -25.6728778468 | 4.83 | 5.77 | 3.39 | 367605 | 4.42263356 | CS |
| 52 | -1.16 | -24.4210526316 | 4.75 | 7.35 | 3.39 | 431358 | 5.05743813 | CS |
| 156 | -5.8 | -61.7678381257 | 9.39 | 37.88 | 3.39 | 556084 | 8.66230702 | CS |
| 260 | -5.8 | -61.7678381257 | 9.39 | 37.88 | 3.39 | 556084 | 8.66230702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 3.59 | 0.05 | 1.41 | 3.53 | 3.7 | 3.53 | 484126 |
| 1717108800 | 3.54 | -0.02 | -0.56 | 3.59 | 3.67 | 3.5 | 480918 |
| 1717022400 | 3.56 | 0 | 0.00 | 3.55 | 3.585 | 3.43 | 527156 |
| 1716936000 | 3.56 | 0.15 | 4.40 | 3.5 | 3.61 | 3.5 | 369053 |
| 1716590400 | 3.41 | -0.16 | -4.48 | 3.58 | 3.585 | 3.39 | 602814 |
| 1716504000 | 3.57 | -0.18 | -4.80 | 3.77 | 3.8195 | 3.515 | 448609 |
| 1716417600 | 3.75 | -0.02 | -0.53 | 3.74 | 3.8 | 3.68 | 209461 |
| 1716331200 | 3.77 | 0.06 | 1.62 | 3.7 | 3.81 | 3.65 | 406959 |
| 1716244800 | 3.71 | -0.09 | -2.37 | 3.8 | 3.8285 | 3.65 | 334852 |
| 1715985600 | 3.8 | 0 | 0.00 | 3.8 | 3.8413 | 3.67 | 348075 |
| 1715899200 | 3.8 | 0.06 | 1.60 | 3.75 | 3.81 | 3.66 | 292579 |
| 1715812800 | 3.74 | -0.05 | -1.32 | 3.82 | 3.82 | 3.67 | 339039 |
| 1715726400 | 3.79 | 0.18 | 4.99 | 3.63 | 3.81 | 3.58 | 542001 |
| 1715640000 | 3.61 | 0.08 | 2.27 | 3.57 | 3.68 | 3.55 | 383935 |
| 1715380800 | 3.53 | -0.34 | -8.79 | 3.9 | 3.9 | 3.41 | 919347 |
| 1715294400 | 3.87 | 0.09 | 2.38 | 3.79 | 3.91 | 3.76 | 365877 |
| 1715208000 | 3.78 | -0.32 | -7.80 | 4.0599999 | 4.07 | 3.75 | 414458 |
| 1715121600 | 4.1 | 0.08 | 1.99 | 4.04 | 4.11 | 3.98 | 429776 |
| 1715035200 | 4.0199999 | 0.05 | 1.26 | 4 | 4.07 | 3.96 | 288321 |
| 1714776000 | 3.97 | 0.18 | 4.75 | 3.92 | 4.09 | 3.89 | 467348 |
| 1714689600 | 3.79 | 0.05 | 1.34 | 3.77 | 3.82 | 3.675 | 279410 |
| 1714603200 | 3.74 | 0.06 | 1.63 | 3.67 | 3.78 | 3.67 | 303907 |
| 1714516800 | 3.68 | -0.26 | -6.60 | 3.94 | 3.9608 | 3.68 | 379265 |
| 1714430400 | 3.94 | 0.02 | 0.51 | 3.91 | 4.0199999 | 3.91 | 261733 |
| 1714171200 | 3.92 | 0.02 | 0.51 | 3.88 | 4.0199999 | 3.88 | 246581 |
| 1714084800 | 3.9 | -0.11 | -2.74 | 3.9101 | 3.94 | 3.86 | 304285 |
| 1713998400 | 4.01 | 0.06 | 1.52 | 3.94 | 4.0199999 | 3.9314 | 227090 |
| 1713912000 | 3.95 | 0.08 | 2.07 | 3.9 | 4.04 | 3.85 | 399332 |
| 1713825600 | 3.87 | -0.07 | -1.78 | 3.95 | 3.96 | 3.83 | 458739 |
| 1713566400 | 3.94 | 0.12 | 3.14 | 3.8 | 3.95 | 3.76 | 277641 |
| 1713480000 | 3.82 | 0.01 | 0.26 | 3.8 | 3.83 | 3.75 | 226854 |
| 1713393600 | 3.81 | -0.01 | -0.26 | 3.83 | 3.875 | 3.765 | 192841 |
| 1713307200 | 3.82 | 0.05 | 1.33 | 3.71 | 3.84 | 3.6803 | 210377 |
| 1713220800 | 3.77 | -0.16 | -4.07 | 3.93 | 3.98 | 3.77 | 435536 |
| 1712961600 | 3.93 | -0.13 | -3.20 | 4.01 | 4.03 | 3.9 | 170806 |
| 1712875200 | 4.0599999 | 0.12 | 3.05 | 3.95 | 4.095 | 3.93 | 327448 |
| 1712788800 | 3.94 | -0.06 | -1.50 | 3.89 | 3.98 | 3.86 | 301137 |
| 1712702400 | 4 | -0.01 | -0.25 | 4.0199999 | 4.105 | 3.965 | 351929 |
| 1712616000 | 4.01 | -0.02 | -0.50 | 4.04 | 4.04 | 3.96 | 183115 |
| 1712356800 | 4.03 | 0.06 | 1.51 | 3.97 | 4.04 | 3.94 | 308136 |
| 1712270400 | 3.97 | -0.16 | -3.87 | 4.14 | 4.19 | 3.97 | 402016 |
| 1712184000 | 4.13 | 0.08 | 1.98 | 4.03 | 4.21 | 4.0199999 | 539505 |
| 1712097600 | 4.05 | -0.05 | -1.22 | 4 | 4.0599999 | 3.94 | 351760 |
| 1712011200 | 4.1 | -0.05 | -1.20 | 4.2 | 4.21 | 4.0199999 | 545653 |
| 1711665600 | 4.15 | -0.11 | -2.58 | 4.25 | 4.25 | 4.05 | 694259 |
| 1711579200 | 4.26 | 0.28 | 7.04 | 4.0199999 | 4.32 | 4.0199999 | 1333886 |
| 1711492800 | 3.98 | -0.12 | -2.93 | 4.1 | 4.12 | 3.93 | 688100 |
| 1711406400 | 4.1 | -0.13 | -3.07 | 4.26 | 4.2699999 | 4.07 | 1329859 |
| 1711147200 | 4.23 | -0.61 | -12.60 | 4.85 | 4.85 | 4.22 | 1149428 |
| 1711060800 | 4.84 | -0.15 | -3.01 | 4.95 | 5 | 4.65 | 1187353 |
| 1710974400 | 4.99 | 0.29 | 6.17 | 5.05 | 5.09 | 4.8 | 1644898 |
| 1710888000 | 4.7 | -0.03 | -0.63 | 4.59 | 4.78 | 4.46 | 651107 |
| 1710801600 | 4.73 | -0.44 | -8.51 | 5.05 | 5.1 | 4.55 | 1009120 |
| 1710542400 | 5.17 | 0.02 | 0.39 | 5.4 | 5.64 | 5.12 | 815297 |
| 1710456000 | 5.15 | -0.45 | -8.04 | 5.7 | 5.7 | 4.9 | 875171 |
| 1710369600 | 5.6 | 0.64 | 12.90 | 5.2 | 5.7699999 | 5.1750999 | 1453363 |
| 1710283200 | 4.96 | 0.19 | 3.98 | 4.7699999 | 5.04 | 4.72 | 365066 |
| 1710196800 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.85 | 4.68 | 297373 |
| 1709941200 | 4.8 | 0 | 0.00 | 4.8099999 | 5.0297 | 4.755 | 243846 |
| 1709854800 | 4.8 | 0.08 | 1.69 | 4.72 | 4.86 | 4.71 | 180628 |
| 1709768400 | 4.72 | 0.04 | 0.85 | 4.72 | 4.87 | 4.67 | 114507 |
| 1709682000 | 4.68 | -0.1 | -2.09 | 4.75 | 4.84 | 4.67 | 224277 |
| 1709595600 | 4.78 | 0.1 | 2.14 | 4.72 | 4.8 | 4.6341 | 186479 |
| 1709336400 | 4.68 | -0.04 | -0.85 | 4.78 | 4.9 | 4.6 | 440460 |
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
