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 | -0.21 | -5.73770491803 | 3.66 | 3.68 | 3.375 | 82210 | 3.48062744 | CS |
| 4 | -0.27 | -7.25806451613 | 3.72 | 4.25 | 3.375 | 115924 | 3.7983628 | CS |
| 12 | -1.69 | -32.8793774319 | 5.14 | 5.75 | 2.93 | 313504 | 4.16321252 | CS |
| 26 | -2.79 | -44.7115384615 | 6.24 | 6.7099 | 2.93 | 738427 | 5.03939445 | CS |
| 52 | 1.96 | 131.543624161 | 1.49 | 34.94 | 0.91 | 1853736 | 9.12795703 | CS |
| 156 | -0.49 | -12.4365482234 | 3.94 | 34.94 | 0.91 | 1327549 | 8.42756611 | CS |
| 260 | -0.49 | -12.4365482234 | 3.94 | 34.94 | 0.91 | 1327549 | 8.42756611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 3.51 | 0.05 | 1.45 | 3.41 | 3.53 | 3.41 | 55474 |
| 1728599700 | 3.46 | -0.02 | -0.57 | 3.5217 | 3.57 | 3.4 | 96322 |
| 1728513300 | 3.48 | -0.02 | -0.57 | 3.44 | 3.48 | 3.375 | 69737 |
| 1728426900 | 3.5 | 0.03 | 0.86 | 3.5052 | 3.56 | 3.4 | 80510 |
| 1728340500 | 3.47 | -0.22 | -5.96 | 3.66 | 3.68 | 3.45 | 109007 |
| 1728081300 | 3.69 | 0.15 | 4.24 | 3.6 | 3.85 | 3.5 | 130953 |
| 1727994900 | 3.54 | -0.1 | -2.75 | 3.59 | 3.66 | 3.51 | 67948 |
| 1727908500 | 3.64 | -0.09 | -2.41 | 3.71 | 3.72 | 3.63 | 96965 |
| 1727822100 | 3.73 | -0.14 | -3.62 | 3.88 | 3.9 | 3.55 | 132646 |
| 1727735520 | 3.87 | -0.08 | -2.03 | 3.97 | 3.99 | 3.75 | 89755 |
| 1727476500 | 3.95 | 0.04 | 1.02 | 3.88 | 4.07 | 3.86 | 97277 |
| 1727390100 | 3.91 | -0.06 | -1.51 | 4.03 | 4.0698 | 3.83 | 122538 |
| 1727303700 | 3.97 | -0.21 | -5.02 | 4.21 | 4.21 | 3.83 | 212326 |
| 1727217300 | 4.18 | 0.51 | 13.90 | 3.77 | 4.25 | 3.6948 | 403854 |
| 1727130900 | 3.67 | -0.12 | -3.17 | 3.7 | 3.82 | 3.67 | 60951 |
| 1726871700 | 3.79 | 0.04 | 1.07 | 3.76 | 3.82 | 3.66 | 118851 |
| 1726785300 | 3.75 | 0.07 | 1.90 | 3.81 | 3.81 | 3.64 | 92477 |
| 1726698900 | 3.68 | -0.1 | -2.65 | 3.86 | 3.87 | 3.58 | 87458 |
| 1726612500 | 3.78 | 0.15 | 4.13 | 3.67 | 3.91 | 3.66 | 117026 |
| 1726526100 | 3.63 | -0.13 | -3.46 | 3.72 | 3.8116 | 3.52 | 76405 |
| 1726266900 | 3.76 | 0.24 | 6.82 | 3.66 | 4.04 | 3.66 | 351998 |
| 1726180500 | 3.52 | -0.07 | -1.95 | 3.6799 | 3.6799 | 3.52 | 67429 |
| 1726094100 | 3.59 | -0.02 | -0.55 | 3.64 | 3.64 | 3.41 | 154654 |
| 1726007700 | 3.61 | 0.4 | 12.46 | 3.31 | 3.7394 | 3.3001 | 554208 |
| 1725921300 | 3.21 | 0.08 | 2.56 | 3.16 | 3.32 | 3.1 | 91003 |
| 1725662100 | 3.13 | -0.12 | -3.69 | 3.25 | 3.265 | 3.08 | 86961 |
| 1725575700 | 3.25 | -0.03 | -0.91 | 3.325 | 3.41 | 3.16 | 102507 |
| 1725489300 | 3.2799999 | -0.07 | -2.09 | 3.31 | 3.3895 | 3.23 | 136847 |
| 1725402900 | 3.35 | -0.13 | -3.74 | 3.51 | 3.56 | 3.27 | 208481 |
| 1725057300 | 3.48 | 0.12 | 3.57 | 3.42 | 3.59 | 3.38 | 79496 |
| 1724970900 | 3.36 | 0.09 | 2.75 | 3.32 | 3.54 | 3.3 | 281765 |
| 1724884500 | 3.27 | -0.35 | -9.67 | 3.62 | 3.6341 | 3.21 | 294973 |
| 1724798100 | 3.62 | 0.01 | 0.28 | 3.56 | 3.69 | 3.5 | 115187 |
| 1724711700 | 3.61 | -0.11 | -2.96 | 3.72 | 3.79 | 3.58 | 83567 |
| 1724452500 | 3.72 | 0.01 | 0.27 | 3.72 | 3.802 | 3.65 | 91027 |
| 1724366100 | 3.71 | -0.1 | -2.62 | 3.84 | 3.93 | 3.62 | 130705 |
| 1724279700 | 3.81 | -0.01 | -0.26 | 3.87 | 3.8769 | 3.7 | 103724 |
| 1724193300 | 3.82 | 0 | 0.00 | 3.76 | 3.96 | 3.76 | 142488 |
| 1724106900 | 3.82 | 0.18 | 4.95 | 3.64 | 3.838 | 3.6 | 102684 |
| 1723847700 | 3.64 | -0.07 | -1.89 | 3.7 | 3.82 | 3.55 | 164273 |
| 1723761300 | 3.71 | 0.2 | 5.70 | 3.5 | 3.74 | 3.41 | 144243 |
| 1723674900 | 3.51 | -0.03 | -0.85 | 3.56 | 3.64 | 3.41 | 197420 |
| 1723588500 | 3.54 | 0.19 | 5.67 | 3.4 | 3.58 | 3.22 | 172212 |
| 1723502100 | 3.35 | -0.11 | -3.18 | 3.36 | 3.43 | 2.93 | 474046 |
| 1723242900 | 3.46 | -0.06 | -1.70 | 3.5 | 3.57 | 3.38 | 154057 |
| 1723156500 | 3.52 | 0.09 | 2.62 | 3.44 | 3.61 | 3.395 | 135803 |
| 1723070100 | 3.43 | -0.3 | -8.04 | 3.85 | 3.86 | 3.33 | 358721 |
| 1722983700 | 3.73 | -0.04 | -1.06 | 3.8 | 3.95 | 3.6 | 393059 |
| 1722897300 | 3.77 | -0.33 | -8.05 | 3.44 | 3.87 | 3.3998 | 391149 |
| 1722638100 | 4.1 | -0.1 | -2.38 | 4.12 | 4.21 | 3.91 | 387926 |
| 1722551700 | 4.2 | -0.35 | -7.69 | 4.53 | 4.565 | 4.19 | 258256 |
| 1722465300 | 4.55 | 0.3 | 7.06 | 4.2 | 4.67 | 4.19 | 491202 |
| 1722378900 | 4.25 | -0.36 | -7.81 | 4.33 | 4.4299 | 4.13 | 576529 |
| 1722292500 | 4.61 | -0.24 | -4.95 | 5.18 | 5.75 | 4.25 | 7878529 |
| 1722033300 | 4.85 | -0.01 | -0.21 | 4.84 | 4.9099 | 4.71 | 120118 |
| 1721946900 | 4.86 | -0.08 | -1.62 | 4.89 | 4.9799 | 4.7 | 113207 |
| 1721860500 | 4.94 | -0.3 | -5.73 | 5.19 | 5.2 | 4.84 | 212118 |
| 1721774100 | 5.24 | 0.28 | 5.65 | 4.99 | 5.26 | 4.94 | 163227 |
| 1721687700 | 4.96 | -0.25 | -4.80 | 5.14 | 5.17 | 4.84 | 212441 |
| 1721428500 | 5.21 | 0.12 | 2.36 | 5 | 5.29 | 4.96 | 116562 |
| 1721342100 | 5.09 | -0.32 | -5.91 | 5.4 | 5.41 | 4.96 | 251994 |
| 1721255700 | 5.41 | -0.33 | -5.75 | 5.6064 | 5.73 | 5.3 | 151342 |
| 1721169300 | 5.74 | 0.43 | 8.10 | 5.28 | 5.75 | 5.28 | 283912 |
| 1721082900 | 5.3099999 | -0.25 | -4.50 | 5.5599999 | 5.6 | 5.3 | 142037 |
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
