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 | 0 | 4.06 | 4.06 | 3.6 | 66006 | 3.80801896 | CS |
| 4 | 1.18 | 40.9722222222 | 2.88 | 4.5692 | 2.82 | 132484 | 3.6862289 | CS |
| 12 | 0.73 | 21.9219219219 | 3.33 | 4.5692 | 2.76 | 88038 | 3.39973925 | CS |
| 26 | 1.44 | 54.9618320611 | 2.62 | 4.5692 | 2.5 | 70586 | 3.2273138 | CS |
| 52 | -0.78 | -16.1157024793 | 4.84 | 5.0302 | 2.49 | 74513 | 3.35765775 | CS |
| 156 | -1.11 | -21.4700193424 | 5.17 | 9.72 | 2.49 | 102551 | 5.21642801 | CS |
| 260 | -1.01 | -19.9211045365 | 5.07 | 9.72 | 0.9 | 248104 | 3.6186594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 4.0199999 | 0.32 | 8.65 | 3.71 | 4.04 | 3.613 | 67007 |
| 1714084800 | 3.7 | -0.06 | -1.60 | 3.75 | 3.76 | 3.6 | 25044 |
| 1713998400 | 3.76 | -0.12 | -3.09 | 3.86 | 3.93 | 3.71 | 25681 |
| 1713912000 | 3.88 | 0.13 | 3.47 | 3.83 | 3.9393 | 3.8012 | 105252 |
| 1713825600 | 3.75 | -0.06 | -1.57 | 3.79 | 3.79 | 3.64 | 66836 |
| 1713566400 | 3.81 | -0.17 | -4.27 | 4.0599999 | 4.0599999 | 3.68 | 107466 |
| 1713480000 | 3.98 | 0.28 | 7.57 | 3.79 | 4.03 | 3.6401 | 62885 |
| 1713393600 | 3.7 | 0.06 | 1.65 | 3.63 | 3.82 | 3.59 | 52890 |
| 1713307200 | 3.64 | 0.02 | 0.55 | 3.64 | 3.7 | 3.54 | 65943 |
| 1713220800 | 3.62 | -0.19 | -4.99 | 3.73 | 3.77 | 3.52 | 82023 |
| 1712961600 | 3.81 | -0.17 | -4.27 | 4 | 4 | 3.68 | 66338 |
| 1712875200 | 3.98 | 0.04 | 1.02 | 3.99 | 4.019 | 3.86 | 38099 |
| 1712788800 | 3.94 | -0.33 | -7.73 | 4.12 | 4.24 | 3.83 | 143019 |
| 1712702400 | 4.2699999 | 0.01 | 0.23 | 4.26 | 4.5692 | 4.0458 | 185452 |
| 1712616000 | 4.26 | 0.71 | 20.00 | 3.6 | 4.3 | 3.59 | 457317 |
| 1712356800 | 3.55 | 0.27 | 8.23 | 3.32 | 3.56 | 3.27 | 195098 |
| 1712270400 | 3.2799999 | 0.06 | 1.86 | 3.25 | 3.38 | 3.23 | 105885 |
| 1712184000 | 3.22 | 0.22 | 7.33 | 3.04 | 3.25 | 3.0202 | 545304 |
| 1712097600 | 3 | 0.08 | 2.74 | 2.9 | 3.0099999 | 2.82 | 152586 |
| 1712011200 | 2.92 | 0.02 | 0.69 | 2.88 | 2.98 | 2.87 | 62732 |
| 1711665600 | 2.9 | -0.01 | -0.34 | 2.91 | 2.98 | 2.8814 | 51098 |
| 1711579200 | 2.91 | 0.06 | 2.11 | 2.88 | 2.92 | 2.7599999 | 66641 |
| 1711492800 | 2.85 | 0.01 | 0.35 | 2.84 | 2.8799 | 2.796 | 56933 |
| 1711406400 | 2.84 | 0 | 0.00 | 2.8 | 2.94 | 2.8 | 92771 |
| 1711147200 | 2.84 | -0.04 | -1.39 | 2.83 | 2.88 | 2.8 | 51575 |
| 1711060800 | 2.88 | -0.06 | -2.04 | 2.98 | 3 | 2.88 | 83345 |
| 1710974400 | 2.94 | 0.08 | 2.80 | 2.84 | 2.96 | 2.84 | 99625 |
| 1710888000 | 2.86 | 0.06 | 2.14 | 2.8 | 2.9 | 2.7799999 | 35072 |
| 1710801600 | 2.8 | -0.01 | -0.36 | 2.86 | 2.9383 | 2.8 | 29500 |
| 1710542400 | 2.81 | -0.06 | -2.09 | 2.85 | 2.935 | 2.8 | 82982 |
| 1710456000 | 2.87 | -0.07 | -2.38 | 2.97 | 2.98 | 2.86 | 113788 |
| 1710369600 | 2.94 | 0.09 | 3.16 | 2.89 | 2.9845 | 2.84 | 60210 |
| 1710283200 | 2.85 | -0.04 | -1.38 | 2.93 | 2.93 | 2.8384999 | 78286 |
| 1710196800 | 2.89 | -0.12 | -3.99 | 3 | 3.04 | 2.85 | 103011 |
| 1709941200 | 3.0099999 | -0.1 | -3.22 | 3.05 | 3.12 | 2.98 | 157708 |
| 1709854800 | 3.11 | -0.06 | -1.89 | 2.96 | 3.2399 | 2.82 | 266534 |
| 1709768400 | 3.17 | -0.12 | -3.65 | 3.2599999 | 3.2899 | 3.165 | 53741 |
| 1709682000 | 3.29 | -0.09 | -2.66 | 3.41 | 3.45 | 3.24 | 56672 |
| 1709595600 | 3.38 | -0.09 | -2.59 | 3.43 | 3.47 | 3.36 | 72910 |
| 1709336400 | 3.47 | -0.08 | -2.25 | 3.55 | 3.55 | 3.4104 | 57733 |
| 1709250000 | 3.55 | 0.16 | 4.72 | 3.37 | 3.55 | 3.365 | 105247 |
| 1709163600 | 3.39 | 0.02 | 0.59 | 3.35 | 3.42 | 3.35 | 51925 |
| 1709077200 | 3.37 | -0.09 | -2.60 | 3.43 | 3.46 | 3.365 | 80540 |
| 1708990800 | 3.46 | 0.12 | 3.59 | 3.34 | 3.52 | 3.31 | 112433 |
| 1708731600 | 3.34 | 0.05 | 1.52 | 3.25 | 3.41 | 3.25 | 42016 |
| 1708645200 | 3.29 | 0.05 | 1.54 | 3.24 | 3.37 | 3.24 | 65212 |
| 1708558800 | 3.24 | 0 | 0.00 | 3.22 | 3.2799999 | 3.22 | 29533 |
| 1708472400 | 3.24 | -0.11 | -3.28 | 3.2799999 | 3.44 | 3.2222 | 50570 |
| 1708126800 | 3.35 | 0.01 | 0.30 | 3.3 | 3.55 | 3.3 | 44157 |
| 1708040400 | 3.34 | -0.02 | -0.60 | 3.34 | 3.3977 | 3.24 | 76749 |
| 1707954000 | 3.36 | 0.12 | 3.70 | 3.27 | 3.36 | 3.27 | 13341 |
| 1707867600 | 3.24 | -0.09 | -2.70 | 3.25 | 3.3 | 3.22 | 36545 |
| 1707781200 | 3.33 | 0.09 | 2.78 | 3.22 | 3.3811 | 3.22 | 40939 |
| 1707522000 | 3.24 | 0.05 | 1.57 | 3.16 | 3.25 | 3.16 | 16388 |
| 1707435600 | 3.19 | 0.04 | 1.27 | 3.15 | 3.2689 | 3.1 | 51602 |
| 1707349200 | 3.15 | -0.15 | -4.55 | 3.25 | 3.27 | 3.12 | 41585 |
| 1707262800 | 3.3 | 0.02 | 0.61 | 3.25 | 3.31 | 3.2235999 | 18459 |
| 1707176400 | 3.2799999 | -0.14 | -4.09 | 3.4 | 3.4 | 3.2248 | 20869 |
| 1706917200 | 3.42 | 0.03 | 0.88 | 3.33 | 3.45 | 3.33 | 35014 |
| 1706830800 | 3.39 | -0.07 | -2.02 | 3.53 | 3.6 | 3.16 | 189388 |
| 1706744400 | 3.46 | 0.06 | 1.76 | 3.35 | 3.53 | 3.34 | 35711 |
| 1706658000 | 3.4 | 0.11 | 3.34 | 3.23 | 3.41 | 3.15 | 37038 |
| 1706571600 | 3.29 | -0.05 | -1.50 | 3.4 | 3.4 | 3.24 | 24906 |
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
