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 | 0.18 | 4.67532467532 | 3.85 | 4.16 | 3.81 | 280183 | 3.98992032 | CS |
| 4 | 0.18 | 4.67532467532 | 3.85 | 4.325 | 3.73 | 406405 | 3.94763056 | CS |
| 12 | 0.53 | 15.1428571429 | 3.5 | 4.325 | 3.16 | 507794 | 3.67912276 | CS |
| 26 | 0.53 | 15.1428571429 | 3.5 | 4.325 | 2.6 | 588303 | 3.3447506 | CS |
| 52 | -0.54 | -11.8161925602 | 4.57 | 4.82 | 2.6 | 453978 | 3.61999626 | CS |
| 156 | 0.3 | 8.04289544236 | 3.73 | 5.24 | 2.3 | 261828 | 3.769216 | CS |
| 260 | -1.36 | -25.2319109462 | 5.39 | 6.04 | 2.3 | 264553 | 3.79402462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 4.03 | -0.07 | -1.71 | 4.1 | 4.16 | 4.01 | 252728 |
| 1714084200 | 4.1 | 0.12 | 2.89 | 3.99 | 4.1 | 3.95 | 273528 |
| 1713997800 | 3.985 | -0.03 | -0.62 | 3.96 | 4.045 | 3.96 | 226809 |
| 1713911400 | 4.01 | 0.15 | 3.89 | 3.82 | 4.04 | 3.82 | 298060 |
| 1713825000 | 3.86 | -0.11 | -2.77 | 3.85 | 3.94 | 3.81 | 348387 |
| 1713565800 | 3.97 | -0.01 | -0.25 | 3.98 | 4.01 | 3.94 | 257066 |
| 1713479400 | 3.98 | 0.07 | 1.79 | 3.95 | 4.045 | 3.88 | 366847 |
| 1713393000 | 3.91 | -0.01 | -0.26 | 3.96 | 4.04 | 3.875 | 404409 |
| 1713306600 | 3.92 | -0.02 | -0.51 | 3.91 | 3.98 | 3.87 | 531567 |
| 1713220200 | 3.94 | -0.02 | -0.51 | 3.98 | 4 | 3.91 | 402014 |
| 1712961000 | 3.96 | -0.23 | -5.49 | 4.25 | 4.325 | 3.9 | 757856 |
| 1712874600 | 4.19 | 0.09 | 2.20 | 4.1 | 4.19 | 4.03 | 312061 |
| 1712788200 | 4.1 | 0.17 | 4.33 | 3.81 | 4.1 | 3.81 | 480481 |
| 1712701800 | 3.93 | -0.02 | -0.51 | 3.99 | 4.035 | 3.86 | 506506 |
| 1712615400 | 3.95 | -0.04 | -1.00 | 4.01 | 4.0625 | 3.9001 | 277638 |
| 1712356200 | 3.99 | 0.13 | 3.37 | 3.88 | 4.03 | 3.8501 | 380204 |
| 1712269800 | 3.86 | -0.05 | -1.28 | 3.9 | 3.945 | 3.82 | 465438 |
| 1712183400 | 3.91 | 0.08 | 2.09 | 3.8 | 3.92 | 3.8 | 323617 |
| 1712097000 | 3.83 | 0.02 | 0.52 | 3.82 | 3.885 | 3.77 | 253965 |
| 1712010600 | 3.81 | 0.02 | 0.53 | 3.85 | 3.89 | 3.73 | 946216 |
| 1711665000 | 3.79 | 0.08 | 2.16 | 3.76 | 3.83 | 3.69 | 339249 |
| 1711578600 | 3.71 | 0.17 | 4.80 | 3.56 | 3.735 | 3.56 | 350593 |
| 1711492200 | 3.54 | 0.02 | 0.57 | 3.58 | 3.6299 | 3.54 | 349306 |
| 1711405800 | 3.52 | -0.07 | -1.95 | 3.59 | 3.685 | 3.52 | 219813 |
| 1711146600 | 3.59 | 0.02 | 0.56 | 3.55 | 3.62 | 3.51 | 297344 |
| 1711060200 | 3.57 | -0.08 | -2.19 | 3.69 | 3.69 | 3.55 | 320216 |
| 1710973800 | 3.65 | 0.09 | 2.53 | 3.53 | 3.68 | 3.525 | 572896 |
| 1710887400 | 3.56 | -0.07 | -1.93 | 3.63 | 3.63 | 3.53 | 629433 |
| 1710801000 | 3.63 | -0.04 | -1.09 | 3.7 | 3.725 | 3.62 | 349125 |
| 1710541800 | 3.67 | -0.02 | -0.54 | 3.67 | 3.785 | 3.64 | 2779792 |
| 1710455400 | 3.69 | -0.02 | -0.54 | 3.7 | 3.76 | 3.68 | 408213 |
| 1710369000 | 3.71 | 0.06 | 1.64 | 3.67 | 3.7899 | 3.58 | 589624 |
| 1710282600 | 3.65 | -0.08 | -2.14 | 3.69 | 3.7 | 3.52 | 601159 |
| 1710196200 | 3.73 | 0.04 | 1.08 | 3.67 | 3.835 | 3.6659 | 679243 |
| 1709940600 | 3.69 | -0.05 | -1.34 | 3.78 | 3.81 | 3.685 | 224446 |
| 1709854200 | 3.74 | -0.05 | -1.32 | 3.81 | 3.87 | 3.68 | 538462 |
| 1709767800 | 3.79 | 0.27 | 7.67 | 3.54 | 3.92 | 3.54 | 1775690 |
| 1709681400 | 3.52 | 0.02 | 0.57 | 3.53 | 3.56 | 3.46 | 366257 |
| 1709595000 | 3.5 | 0.05 | 1.45 | 3.49 | 3.57 | 3.46 | 434676 |
| 1709335800 | 3.45 | 0.17 | 5.18 | 3.34 | 3.47 | 3.27 | 410776 |
| 1709249400 | 3.2799999 | 0.05 | 1.55 | 3.3 | 3.39 | 3.24 | 514644 |
| 1709163000 | 3.23 | 0.02 | 0.62 | 3.19 | 3.27 | 3.16 | 311477 |
| 1709076600 | 3.21 | -0.12 | -3.60 | 3.34 | 3.36 | 3.19 | 389245 |
| 1708990200 | 3.33 | -0.3 | -8.26 | 3.65 | 3.7 | 3.325 | 722695 |
| 1708731000 | 3.63 | 0.09 | 2.54 | 3.54 | 3.705 | 3.4903 | 601246 |
| 1708644600 | 3.54 | -0.05 | -1.39 | 3.56 | 3.595 | 3.51 | 543600 |
| 1708558200 | 3.59 | 0.06 | 1.70 | 3.54 | 3.605 | 3.44 | 567218 |
| 1708471800 | 3.53 | 0.05 | 1.44 | 3.47 | 3.57 | 3.37 | 726309 |
| 1708126200 | 3.48 | -0.03 | -0.85 | 3.47 | 3.53 | 3.44 | 618362 |
| 1708039800 | 3.51 | 0.18 | 5.41 | 3.39 | 3.54 | 3.385 | 410168 |
| 1707953400 | 3.33 | 0.1 | 3.10 | 3.2599999 | 3.35 | 3.21 | 343925 |
| 1707867000 | 3.23 | -0.28 | -7.98 | 3.4 | 3.42 | 3.205 | 548039 |
| 1707780600 | 3.51 | 0.01 | 0.29 | 3.51 | 3.58 | 3.5 | 234641 |
| 1707521400 | 3.5 | -0.06 | -1.69 | 3.57 | 3.57 | 3.475 | 309141 |
| 1707435000 | 3.56 | -0.07 | -1.93 | 3.65 | 3.65 | 3.56 | 493862 |
| 1707348600 | 3.63 | 0.1 | 2.83 | 3.53 | 3.655 | 3.47 | 709551 |
| 1707262200 | 3.53 | 0.04 | 1.15 | 3.5 | 3.56 | 3.45 | 466331 |
| 1707175800 | 3.49 | -0.06 | -1.69 | 3.5 | 3.525 | 3.42 | 526744 |
| 1706916600 | 3.55 | 0.02 | 0.57 | 3.39 | 3.58 | 3.38 | 849315 |
| 1706830200 | 3.53 | 0.18 | 5.37 | 3.36 | 3.53 | 3.35 | 581616 |
| 1706743800 | 3.35 | -0.15 | -4.29 | 3.5 | 3.585 | 3.32 | 415041 |
| 1706657400 | 3.5 | 0.1 | 2.94 | 3.38 | 3.52 | 3.35 | 578067 |
| 1706571000 | 3.4 | 0.02 | 0.59 | 3.41 | 3.49 | 3.36 | 1314027 |
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
