We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.4 | 3.75 | 3.96 | 3.67 | 1482791 | 3.81553422 | CS |
| 4 | 0.22 | 6.0773480663 | 3.62 | 4.43 | 3.6 | 2414389 | 3.93513861 | CS |
| 12 | -0.12 | -3.0303030303 | 3.96 | 4.43 | 3.35 | 2098006 | 3.82879107 | CS |
| 26 | -0.75 | -16.339869281 | 4.59 | 5.93 | 3.35 | 1784558 | 4.27012537 | CS |
| 52 | -1.84 | -32.3943661972 | 5.68 | 7.82 | 3.35 | 1536761 | 5.21525111 | CS |
| 156 | -6.96 | -64.4444444444 | 10.8 | 24.35 | 3.35 | 2285634 | 9.52808431 | CS |
| 260 | -8.52 | -68.932038835 | 12.36 | 36 | 3.35 | 2529240 | 10.13109555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 3.84 | 0.06 | 1.59 | 3.8 | 3.87 | 3.69 | 1470008 |
| 1713562800 | 3.78 | -0.09 | -2.33 | 3.83 | 3.84 | 3.76 | 1386623 |
| 1713476400 | 3.87 | 0.05 | 1.31 | 3.82 | 3.96 | 3.77 | 1192780 |
| 1713390000 | 3.82 | 0.04 | 1.06 | 3.81 | 3.94 | 3.8 | 1697458 |
| 1713303600 | 3.78 | 0 | 0.00 | 3.75 | 3.86 | 3.67 | 1667084 |
| 1713217200 | 3.78 | -0.43 | -10.21 | 4.21 | 4.21 | 3.77 | 2476360 |
| 1712958000 | 4.21 | -0.15 | -3.44 | 4.33 | 4.37 | 4.16 | 2500972 |
| 1712871600 | 4.36 | 0.11 | 2.59 | 4.2699999 | 4.43 | 4.2 | 3016582 |
| 1712785200 | 4.25 | 0.05 | 1.19 | 4.13 | 4.2699999 | 4.07 | 2659764 |
| 1712698800 | 4.2 | 0.29 | 7.42 | 4.09 | 4.36 | 4.09 | 4865768 |
| 1712612400 | 3.91 | 0.08 | 2.09 | 3.85 | 3.93 | 3.77 | 1326697 |
| 1712353200 | 3.83 | -0.09 | -2.30 | 3.92 | 3.94 | 3.82 | 2149056 |
| 1712266800 | 3.92 | 0.11 | 2.89 | 4.03 | 4.2 | 3.75 | 6069112 |
| 1712180400 | 3.81 | -0.01 | -0.26 | 3.78 | 3.87 | 3.76 | 1506499 |
| 1712094000 | 3.82 | 0.14 | 3.80 | 3.64 | 3.89 | 3.64 | 5136453 |
| 1712007600 | 3.68 | -0.03 | -0.81 | 3.75 | 3.76 | 3.61 | 2101070 |
| 1711662000 | 3.71 | -0.02 | -0.54 | 3.73 | 3.83 | 3.71 | 1817157 |
| 1711575600 | 3.73 | 0.12 | 3.32 | 3.66 | 3.77 | 3.63 | 1444706 |
| 1711489200 | 3.61 | 0.02 | 0.56 | 3.62 | 3.69 | 3.6 | 1389241 |
| 1711402800 | 3.59 | -0.03 | -0.83 | 3.62 | 3.71 | 3.59 | 910350 |
| 1711143600 | 3.62 | -0.12 | -3.21 | 3.75 | 3.75 | 3.61 | 1218839 |
| 1711057200 | 3.74 | 0.19 | 5.35 | 3.58 | 3.82 | 3.56 | 2111125 |
| 1710970800 | 3.55 | 0.18 | 5.34 | 3.41 | 3.56 | 3.39 | 3113536 |
| 1710884400 | 3.37 | -0.2 | -5.60 | 3.57 | 3.58 | 3.35 | 3549797 |
| 1710798000 | 3.57 | -0.26 | -6.79 | 3.86 | 3.9 | 3.56 | 2180508 |
| 1710538800 | 3.83 | -0.32 | -7.71 | 4.11 | 4.16 | 3.75 | 6106428 |
| 1710452400 | 4.15 | -0.04 | -0.95 | 4.19 | 4.19 | 4 | 2157068 |
| 1710366000 | 4.19 | 0.05 | 1.21 | 4.11 | 4.28 | 4.05 | 2654099 |
| 1710279600 | 4.14 | 0.02 | 0.49 | 4.12 | 4.18 | 3.98 | 3905961 |
| 1710193200 | 4.12 | 0.4 | 10.75 | 3.71 | 4.19 | 3.71 | 4485096 |
| 1709937600 | 3.72 | 0.06 | 1.64 | 3.68 | 3.79 | 3.66 | 1487572 |
| 1709851200 | 3.66 | 0.08 | 2.23 | 3.6 | 3.68 | 3.58 | 952327 |
| 1709764800 | 3.58 | 0.03 | 0.85 | 3.6 | 3.66 | 3.57 | 921137 |
| 1709678400 | 3.55 | -0.08 | -2.20 | 3.6 | 3.64 | 3.54 | 871692 |
| 1709592000 | 3.63 | -0.14 | -3.71 | 3.75 | 3.8 | 3.61 | 1371370 |
| 1709332800 | 3.77 | -0.03 | -0.79 | 3.8 | 3.86 | 3.75 | 2351002 |
| 1709246400 | 3.8 | 0.17 | 4.68 | 3.65 | 3.81 | 3.65 | 2023512 |
| 1709160000 | 3.63 | -0.05 | -1.36 | 3.64 | 3.68 | 3.59 | 838961 |
| 1709073600 | 3.68 | 0.16 | 4.55 | 3.55 | 3.74 | 3.52 | 2166178 |
| 1708987200 | 3.52 | 0.04 | 1.15 | 3.47 | 3.55 | 3.45 | 1521696 |
| 1708728000 | 3.48 | -0.09 | -2.52 | 3.56 | 3.6 | 3.48 | 1835515 |
| 1708641600 | 3.57 | -0.06 | -1.65 | 3.69 | 3.7 | 3.55 | 1375382 |
| 1708555200 | 3.63 | -0.03 | -0.82 | 3.62 | 3.69 | 3.59 | 1123348 |
| 1708468800 | 3.66 | -0.11 | -2.92 | 3.77 | 3.78 | 3.65 | 859366 |
| 1708123200 | 3.77 | -0.07 | -1.82 | 3.8 | 3.85 | 3.77 | 1328140 |
| 1708036800 | 3.84 | 0.06 | 1.59 | 3.82 | 3.85 | 3.75 | 1044030 |
| 1707950400 | 3.78 | 0.1 | 2.72 | 3.69 | 3.82 | 3.69 | 1176271 |
| 1707864000 | 3.68 | -0.11 | -2.90 | 3.68 | 3.72 | 3.61 | 1571910 |
| 1707777600 | 3.79 | 0.03 | 0.80 | 3.77 | 3.87 | 3.75 | 1379504 |
| 1707518400 | 3.76 | 0.01 | 0.27 | 3.75 | 3.8 | 3.68 | 2237798 |
| 1707432000 | 3.75 | 0.05 | 1.35 | 3.7 | 3.84 | 3.65 | 1977138 |
| 1707345600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1707259200 | 3.7 | 0.09 | 2.49 | 3.62 | 3.7 | 3.59 | 830271 |
| 1707172800 | 3.61 | -0.04 | -1.10 | 3.6 | 3.62 | 3.5 | 1452103 |
| 1706913600 | 3.65 | -0.07 | -1.88 | 3.72 | 3.74 | 3.63 | 1660283 |
| 1706827200 | 3.72 | -0.05 | -1.33 | 3.81 | 3.85 | 3.71 | 1500548 |
| 1706740800 | 3.77 | -0.05 | -1.31 | 3.79 | 3.89 | 3.74 | 1957619 |
| 1706654400 | 3.82 | -0.16 | -4.02 | 3.96 | 3.99 | 3.79 | 3505498 |
| 1706568000 | 3.98 | 0.06 | 1.53 | 3.91 | 4 | 3.81 | 1637797 |
| 1706308800 | 3.92 | -0.08 | -2.00 | 4.01 | 4.0599999 | 3.9 | 1391227 |
| 1706222400 | 4 | 0.06 | 1.52 | 3.92 | 4.14 | 3.85 | 4042449 |
| 1706136000 | 3.94 | -0.86 | -17.92 | 4.3099999 | 4.38 | 3.85 | 8469428 |
| 1706049600 | 4.8 | -0.03 | -0.62 | 4.85 | 4.88 | 4.7699999 | 1244710 |
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
