We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.560224089636 | 3.57 | 3.87 | 3.47 | 12578600 | 3.63379203 | CS |
| 4 | -0.87 | -19.6832579186 | 4.42 | 4.66 | 3.47 | 9679977 | 4.14126653 | CS |
| 12 | -0.75 | -17.4418604651 | 4.3 | 4.66 | 3.47 | 7454431 | 4.23298271 | CS |
| 26 | -0.75 | -17.4418604651 | 4.3 | 5.05 | 3.47 | 6513787 | 4.39403394 | CS |
| 52 | -1.26 | -26.1954261954 | 4.81 | 6.16 | 3.47 | 6489888 | 4.74795385 | CS |
| 156 | -2.30664507 | -39.3850923597 | 5.85664507 | 6.92084034 | 3.47 | 10372311 | 5.06996198 | CS |
| 260 | 0.04553596 | 1.29937015989 | 3.50446404 | 6.92084034 | 1.57129502 | 9960873 | 4.52713448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3.61 | 0.12 | 3.44 | 3.55 | 3.63 | 3.52 | 6893667 |
| 1714084800 | 3.49 | -0.07 | -1.97 | 3.48 | 3.53 | 3.47 | 16197626 |
| 1713998400 | 3.56 | -0.1 | -2.73 | 3.68 | 3.68 | 3.53 | 11503260 |
| 1713912000 | 3.66 | -0.14 | -3.68 | 3.69 | 3.735 | 3.65 | 9790257 |
| 1713825600 | 3.8 | 0.14 | 3.83 | 3.66 | 3.87 | 3.6217 | 16111604 |
| 1713566400 | 3.66 | 0.09 | 2.52 | 3.57 | 3.6999 | 3.557 | 9290255 |
| 1713480000 | 3.57 | -0 | -0.14 | 3.61 | 3.64 | 3.55 | 6896053 |
| 1713393600 | 3.5748569 | 0.02 | 0.47 | 3.6665199 | 3.6665199 | 3.5665239 | 8597841 |
| 1713307200 | 3.5581909 | -0.16 | -4.26 | 3.5331919 | 3.5998559 | 3.5331919 | 12872064 |
| 1713220800 | 3.7165179 | 0.12 | 3.24 | 3.6498539 | 3.7790154 | 3.6373544 | 25286290 |
| 1712961600 | 3.5998559 | -0.13 | -3.57 | 3.7248509 | 3.7331839 | 3.5831899 | 8261730 |
| 1712875200 | 3.7331839 | -0.01 | -0.22 | 3.7248509 | 3.7498499 | 3.6916023 | 5704064 |
| 1712788800 | 3.7415169 | -0.07 | -1.97 | 3.7540164 | 3.7915149 | 3.7248509 | 8895141 |
| 1712702400 | 3.8165139 | -0.01 | -0.22 | 3.8498459 | 3.8706784 | 3.7665159 | 10100114 |
| 1712616000 | 3.8248469 | 0.07 | 2.00 | 3.7915149 | 3.8665119 | 3.7915149 | 8491185 |
| 1712356800 | 3.7498499 | -0.04 | -1.10 | 3.7831819 | 3.7998479 | 3.6831859 | 9634161 |
| 1712270400 | 3.7915149 | 0.06 | 1.56 | 3.7331839 | 3.8831779 | 3.7206844 | 18901182 |
| 1712184000 | 3.7331839 | 0.04 | 1.13 | 3.6748529 | 3.7331839 | 3.6331879 | 7918842 |
| 1712097600 | 3.6915189 | 0.02 | 0.68 | 3.7081849 | 3.7498499 | 3.6415209 | 7830003 |
| 1712011200 | 3.6665199 | -0.02 | -0.45 | 3.6831859 | 3.6956854 | 3.6415209 | 4469459 |
| 1711665600 | 3.6831859 | 0.02 | 0.68 | 3.6165219 | 3.6956854 | 3.6165219 | 4598031 |
| 1711579200 | 3.6581869 | 0.1 | 2.81 | 3.5581909 | 3.6915189 | 3.5498579 | 6726180 |
| 1711492800 | 3.5581909 | -0.02 | -0.70 | 3.5665239 | 3.5881897 | 3.5331919 | 6224796 |
| 1711406400 | 3.5831899 | 0 | 0.00 | 3.5748569 | 3.6165219 | 3.5586909 | 3949120 |
| 1711147200 | 3.5831899 | -0.08 | -2.27 | 3.6165219 | 3.6331879 | 3.5748569 | 3171595 |
| 1711060800 | 3.6665199 | 0.03 | 0.92 | 3.6248549 | 3.6915189 | 3.6081889 | 8994900 |
| 1710974400 | 3.6331879 | 0.07 | 2.11 | 3.5498579 | 3.6415209 | 3.5415249 | 8131605 |
| 1710888000 | 3.5581909 | 0.03 | 0.95 | 3.5415249 | 3.5831899 | 3.5248589 | 6124237 |
| 1710801600 | 3.5248589 | 0.06 | 1.68 | 3.4831939 | 3.5498579 | 3.4456954 | 8226155 |
| 1710542400 | 3.4665279 | -0.07 | -1.89 | 3.4998599 | 3.5290254 | 3.4248629 | 11548673 |
| 1710456000 | 3.5331919 | -0.12 | -3.42 | 3.6915189 | 3.6998519 | 3.5101095 | 15026440 |
| 1710369600 | 3.6581869 | 0.09 | 2.57 | 3.5748569 | 3.6998519 | 3.5746069 | 9010457 |
| 1710283200 | 3.5665239 | 0.03 | 0.94 | 3.5665239 | 3.6123554 | 3.5419416 | 10134275 |
| 1710196800 | 3.5331919 | 0 | 0.00 | 3.5331919 | 3.5831066 | 3.5040264 | 9633089 |
| 1709941200 | 3.5331919 | 0 | 0.00 | 3.5165259 | 3.5331919 | 3.4998599 | 8528868 |
| 1709854800 | 3.5331919 | -0.05 | -1.40 | 3.5748569 | 3.5831899 | 3.5248589 | 4755123 |
| 1709768400 | 3.5831899 | -0.02 | -0.69 | 3.6415209 | 3.6623534 | 3.5581909 | 11246240 |
| 1709682000 | 3.6081889 | -0.06 | -1.59 | 3.6415209 | 3.6623534 | 3.5998559 | 8743229 |
| 1709595600 | 3.6665199 | -0.07 | -2.00 | 3.6915189 | 3.730684 | 3.6665199 | 5401421 |
| 1709336400 | 3.7415169 | 0.15 | 4.18 | 3.7248509 | 3.7415169 | 3.6916023 | 16073183 |
| 1709250000 | 3.5915229 | 0.01 | 0.23 | 3.5831899 | 3.6081889 | 3.5519412 | 4796413 |
| 1709163600 | 3.5831899 | -0.04 | -1.15 | 3.5998559 | 3.6154386 | 3.5498579 | 6385760 |
| 1709077200 | 3.6248549 | 0.09 | 2.59 | 3.5998559 | 3.6456874 | 3.5790234 | 5696624 |
| 1708990800 | 3.5331919 | -0.03 | -0.93 | 3.5248589 | 3.5581909 | 3.4998599 | 6692262 |
| 1708731600 | 3.5665239 | -0.04 | -1.15 | 3.5998559 | 3.6123554 | 3.5498579 | 5756210 |
| 1708645200 | 3.6081889 | -0.04 | -1.14 | 3.6498539 | 3.6706864 | 3.5998559 | 8391719 |
| 1708558800 | 3.6498539 | 0.06 | 1.62 | 3.6498539 | 3.7081849 | 3.6081889 | 18036506 |
| 1708472400 | 3.5915229 | 0.06 | 1.65 | 3.5581909 | 3.6081889 | 3.5373584 | 9245113 |
| 1708126800 | 3.5331919 | 0.07 | 1.92 | 3.4998599 | 3.5748569 | 3.4998599 | 13184693 |
| 1708040400 | 3.4665279 | 0.01 | 0.24 | 3.4748609 | 3.5206924 | 3.4498619 | 7831261 |
| 1707954000 | 3.4581949 | 0.02 | 0.48 | 3.4665279 | 3.5215257 | 3.4415289 | 8083292 |
| 1707867600 | 3.4415289 | -0.12 | -3.50 | 3.5206924 | 3.5327753 | 3.4248629 | 4210707 |
| 1707781200 | 3.5665239 | 0.04 | 1.18 | 3.5331919 | 3.5873564 | 3.5290254 | 2026012 |
| 1707522000 | 3.5248589 | -0.02 | -0.70 | 3.5581909 | 3.5665239 | 3.5081929 | 4786437 |
| 1707435600 | 3.5498579 | -0.1 | -2.74 | 3.6331879 | 3.6331879 | 3.5415249 | 4797097 |
| 1707349200 | 3.6498539 | -0.01 | -0.23 | 3.6498539 | 3.6665199 | 3.6331879 | 4464417 |
| 1707262800 | 3.6581869 | 0.09 | 2.57 | 3.5748569 | 3.6748529 | 3.5665239 | 5734832 |
| 1707176400 | 3.5665239 | -0.03 | -0.93 | 3.5748569 | 3.5831899 | 3.5040264 | 5888332 |
| 1706917200 | 3.5998559 | 0.05 | 1.41 | 3.5831899 | 3.6165219 | 3.5581909 | 5881548 |
| 1706830800 | 3.5498579 | 0.02 | 0.71 | 3.5498579 | 3.5831899 | 3.5331919 | 6944838 |
| 1706744400 | 3.5248589 | -0.04 | -1.17 | 3.5831899 | 3.6081889 | 3.5248589 | 9032953 |
| 1706658000 | 3.5665239 | -0.02 | -0.47 | 3.5581909 | 3.5915229 | 3.5081929 | 5232271 |
| 1706571600 | 3.5831899 | -0.12 | -3.15 | 3.6665199 | 3.6748529 | 3.5748569 | 7268994 |
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
