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 | 0.313479623824 | 3.19 | 3.45 | 3.08 | 877442 | 3.25655396 | CS |
| 4 | 0.36 | 12.676056338 | 2.84 | 3.45 | 2.505 | 1130331 | 2.96153461 | CS |
| 12 | 1.43 | 80.790960452 | 1.77 | 4.1598 | 1.67 | 1501267 | 2.94773295 | CS |
| 26 | 1.92 | 150 | 1.28 | 4.1598 | 1.21 | 1134708 | 2.39370183 | CS |
| 52 | 1.59 | 98.7577639752 | 1.61 | 4.1598 | 0.95 | 1000996 | 1.94533876 | CS |
| 156 | -7.85 | -71.0407239819 | 11.05 | 15.23 | 0.95 | 886807 | 4.21416879 | CS |
| 260 | -6.8 | -68 | 10 | 15.23 | 0.95 | 885741 | 4.81283211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 3.3 | -0.07 | -2.08 | 3.4 | 3.45 | 3.29 | 1196816 |
| 1715640000 | 3.37 | 0.12 | 3.69 | 3.25 | 3.395 | 3.25 | 676102 |
| 1715380800 | 3.25 | -0.08 | -2.40 | 3.35 | 3.38 | 3.2 | 690226 |
| 1715294400 | 3.33 | 0.11 | 3.42 | 3.29 | 3.4 | 3.225 | 768356 |
| 1715208000 | 3.22 | 0.03 | 0.94 | 3.19 | 3.22 | 3.08 | 710144 |
| 1715121600 | 3.19 | 0.01 | 0.31 | 3.19 | 3.248 | 3.165 | 1542380 |
| 1715035200 | 3.18 | -0.04 | -1.24 | 3.24 | 3.245 | 3.17 | 1179241 |
| 1714776000 | 3.22 | -0.05 | -1.53 | 3.38 | 3.43 | 3.19 | 894598 |
| 1714689600 | 3.27 | 0.07 | 2.19 | 3.2799999 | 3.305 | 3.15 | 1956022 |
| 1714603200 | 3.2 | 0.21 | 7.02 | 3.05 | 3.305 | 3.005 | 1691872 |
| 1714516800 | 2.99 | 0.04 | 1.36 | 2.91 | 3.075 | 2.85 | 1781214 |
| 1714430400 | 2.95 | 0.27 | 10.07 | 2.84 | 2.98 | 2.75 | 1319893 |
| 1714171200 | 2.68 | 0.06 | 2.29 | 2.63 | 2.7599999 | 2.61 | 638754 |
| 1714084800 | 2.62 | -0.04 | -1.50 | 2.64 | 2.66 | 2.525 | 642568 |
| 1713998400 | 2.66 | -0.02 | -0.75 | 2.65 | 2.775 | 2.65 | 1277621 |
| 1713912000 | 2.68 | 0 | 0.00 | 2.72 | 2.79 | 2.65 | 885500 |
| 1713825600 | 2.68 | 0.08 | 3.08 | 2.64 | 2.725 | 2.505 | 1086343 |
| 1713566400 | 2.6 | 0.02 | 0.78 | 2.58 | 2.77 | 2.5099999 | 1666753 |
| 1713480000 | 2.58 | -0.11 | -4.09 | 2.65 | 2.685 | 2.55 | 993729 |
| 1713393600 | 2.69 | -0.12 | -4.27 | 2.93 | 3.145 | 2.67 | 1415520 |
| 1713307200 | 2.81 | -0.07 | -2.43 | 2.84 | 2.92 | 2.8 | 789791 |
| 1713220800 | 2.88 | -0.09 | -3.03 | 2.97 | 3.02 | 2.7799999 | 1046712 |
| 1712961600 | 2.97 | -0.18 | -5.71 | 3.11 | 3.2 | 2.87 | 1054116 |
| 1712875200 | 3.15 | 0.1 | 3.28 | 3.04 | 3.2 | 3.04 | 635893 |
| 1712788800 | 3.05 | -0.18 | -5.57 | 3.08 | 3.12 | 2.9 | 1488603 |
| 1712702400 | 3.23 | 0 | 0.00 | 3.25 | 3.32 | 3.2 | 916388 |
| 1712616000 | 3.23 | -0.06 | -1.82 | 3.32 | 3.44 | 3.19 | 1507656 |
| 1712356800 | 3.29 | -0.19 | -5.46 | 3.48 | 3.51 | 3.27 | 2070045 |
| 1712270400 | 3.48 | -0.15 | -4.13 | 3.7 | 3.865 | 3.4 | 2311105 |
| 1712184000 | 3.63 | 0.18 | 5.22 | 3.42 | 3.65 | 3.36 | 1226393 |
| 1712097600 | 3.45 | -0.24 | -6.50 | 3.57 | 3.67 | 3.41 | 1423168 |
| 1712011200 | 3.69 | 0.05 | 1.37 | 3.66 | 3.78 | 3.405 | 2399392 |
| 1711665600 | 3.64 | -0.33 | -8.31 | 4.03 | 4.1598 | 3.57 | 5511965 |
| 1711579200 | 3.97 | 1.09 | 37.85 | 3.265 | 4.0599999 | 3.02 | 11386976 |
| 1711492800 | 2.88 | 0.63 | 28.00 | 2.46 | 3.0299999 | 2.3758 | 5343444 |
| 1711406400 | 2.25 | -0.06 | -2.60 | 1.945 | 2.43 | 1.67 | 4169481 |
| 1711147200 | 2.31 | 0.07 | 3.12 | 2.2599999 | 2.39 | 2.18 | 1735823 |
| 1711060800 | 2.24 | 0.32 | 16.67 | 1.94 | 2.25 | 1.93 | 1724912 |
| 1710974400 | 1.92 | -0.08 | -4.00 | 1.94 | 1.98 | 1.84 | 1191376 |
| 1710888000 | 2 | -0.26 | -11.50 | 2.24 | 2.2599999 | 1.94 | 2440248 |
| 1710801600 | 2.2599999 | -0.02 | -0.88 | 2.3 | 2.325 | 2.22 | 636099 |
| 1710542400 | 2.2799999 | 0.09 | 4.11 | 2.14 | 2.29 | 2.14 | 991303 |
| 1710456000 | 2.19 | -0.22 | -9.13 | 2.4 | 2.5 | 2.1301 | 674693 |
| 1710369600 | 2.41 | 0.08 | 3.43 | 2.33 | 2.45 | 2.33 | 604178 |
| 1710283200 | 2.33 | -0.06 | -2.51 | 2.39 | 2.42 | 2.31 | 710180 |
| 1710196800 | 2.39 | -0.05 | -2.05 | 2.45 | 2.46 | 2.36 | 605419 |
| 1709941200 | 2.44 | -0.05 | -2.01 | 2.5 | 2.54 | 2.4 | 817088 |
| 1709854800 | 2.49 | 0.1 | 4.18 | 2.41 | 2.5 | 2.3799 | 1135373 |
| 1709768400 | 2.39 | 0.21 | 9.63 | 2.21 | 2.39 | 2.1735 | 673808 |
| 1709682000 | 2.18 | 0.06 | 2.83 | 2.12 | 2.24 | 2.05 | 734032 |
| 1709595600 | 2.12 | -0.11 | -4.93 | 2.25 | 2.2799999 | 2.08 | 1009813 |
| 1709336400 | 2.23 | 0.36 | 19.25 | 1.86 | 2.34 | 1.86 | 2412754 |
| 1709250000 | 1.87 | -0.1 | -5.08 | 1.93 | 2.015 | 1.87 | 782882 |
| 1709163600 | 1.97 | -0.02 | -1.01 | 1.99 | 2.04 | 1.95 | 485634 |
| 1709077200 | 1.99 | 0.01 | 0.51 | 1.97 | 2.0198999 | 1.955 | 702108 |
| 1708990800 | 1.98 | 0.2 | 11.24 | 1.8 | 1.99 | 1.8 | 1540477 |
| 1708731600 | 1.78 | 0.01 | 0.56 | 1.78 | 1.81 | 1.75 | 448288 |
| 1708645200 | 1.77 | -0.01 | -0.56 | 1.8 | 1.825 | 1.76 | 401216 |
| 1708558800 | 1.78 | 0 | 0.00 | 1.79 | 1.8 | 1.75 | 435713 |
| 1708472400 | 1.78 | 0.05 | 2.89 | 1.77 | 1.832 | 1.74 | 583347 |
| 1708126800 | 1.73 | -0.06 | -3.35 | 1.78 | 1.81 | 1.71 | 778823 |
| 1708040400 | 1.79 | 0.07 | 4.07 | 1.72 | 1.8 | 1.72 | 653167 |
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
