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 | -0.01 | -0.294117647059 | 3.4 | 3.535 | 3.26 | 1232858 | 3.37206202 | CS |
| 4 | -0.79 | -18.8995215311 | 4.18 | 4.189 | 3.055 | 1112551 | 3.49185544 | CS |
| 12 | -0.78 | -18.7050359712 | 4.17 | 5.086 | 3.055 | 992957 | 4.12090008 | CS |
| 26 | -1.54 | -31.2373225152 | 4.93 | 5.9 | 3.055 | 1206947 | 4.39028667 | CS |
| 52 | -4.59 | -57.5187969925 | 7.98 | 8.875 | 3.055 | 1105905 | 5.49870235 | CS |
| 156 | -7.48 | -68.8132474701 | 10.87 | 12.85 | 3.055 | 895048 | 7.08668213 | CS |
| 260 | 0.78 | 29.8850574713 | 2.61 | 12.85 | 1.91 | 700147 | 6.78840773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 3.39 | 0.03 | 0.89 | 3.38 | 3.495 | 3.36 | 779047 |
| 1742942100 | 3.36 | 0.07 | 2.13 | 3.32 | 3.395 | 3.305 | 896425 |
| 1742855700 | 3.29 | -0.05 | -1.50 | 3.36 | 3.41 | 3.2599999 | 800543 |
| 1742596500 | 3.34 | -0.15 | -4.30 | 3.44 | 3.475 | 3.33 | 2520247 |
| 1742510100 | 3.49 | 0.06 | 1.75 | 3.4 | 3.535 | 3.39 | 741691 |
| 1742423700 | 3.43 | 0.02 | 0.59 | 3.4 | 3.49 | 3.37 | 1205384 |
| 1742337300 | 3.41 | 0.07 | 2.10 | 3.35 | 3.425 | 3.325 | 934829 |
| 1742250900 | 3.34 | -0.04 | -1.04 | 3.4 | 3.49 | 3.33 | 977491 |
| 1741991700 | 3.375 | 0.16 | 4.81 | 3.25 | 3.45 | 3.055 | 1708964 |
| 1741905300 | 3.22 | -0.42 | -11.54 | 3.88 | 3.885 | 3.16 | 1833137 |
| 1741818900 | 3.64 | 0.11 | 3.12 | 3.55 | 3.685 | 3.485 | 977039 |
| 1741732500 | 3.53 | 0.1 | 2.92 | 3.46 | 3.6 | 3.453 | 1149739 |
| 1741646100 | 3.43 | -0.13 | -3.65 | 3.58 | 3.6 | 3.39 | 1185010 |
| 1741390500 | 3.56 | 0.11 | 3.19 | 3.5 | 3.62 | 3.5 | 894767 |
| 1741304100 | 3.45 | -0.04 | -1.15 | 3.47 | 3.505 | 3.375 | 1100009 |
| 1741217700 | 3.49 | -0.1 | -2.65 | 3.56 | 3.58 | 3.36 | 1230573 |
| 1741131300 | 3.585 | -0.06 | -1.51 | 3.61 | 3.665 | 3.485 | 860716 |
| 1741044900 | 3.64 | -0.43 | -10.57 | 4.03 | 4.105 | 3.605 | 1118228 |
| 1740785700 | 4.07 | -0.02 | -0.49 | 4.08 | 4.082 | 3.98 | 819125 |
| 1740699300 | 4.09 | -0.05 | -1.21 | 4.15 | 4.15 | 4.08 | 532329 |
| 1740612900 | 4.14 | -0.02 | -0.48 | 4.18 | 4.189 | 4.08 | 764780 |
| 1740526500 | 4.16 | -0.05 | -1.19 | 4.2 | 4.2394 | 4.13 | 865139 |
| 1740440100 | 4.21 | -0.06 | -1.41 | 4.325 | 4.325 | 4.21 | 511809 |
| 1740180900 | 4.2699999 | -0.15 | -3.39 | 4.42 | 4.42 | 4.26 | 744627 |
| 1740094500 | 4.42 | 0.06 | 1.38 | 4.36 | 4.43 | 4.32 | 506515 |
| 1740008100 | 4.36 | 0.07 | 1.63 | 4.33 | 4.41 | 4.315 | 730616 |
| 1739921700 | 4.29 | -0.06 | -1.38 | 4.36 | 4.37 | 4.255 | 750439 |
| 1739576100 | 4.35 | 0.08 | 1.87 | 4.28 | 4.445 | 4.2699999 | 707585 |
| 1739489700 | 4.2699999 | -0.02 | -0.47 | 4.3 | 4.325 | 4.24 | 923425 |
| 1739403300 | 4.29 | -0.17 | -3.81 | 4.44 | 4.46 | 4.275 | 674229 |
| 1739316900 | 4.46 | 0.09 | 2.06 | 4.38 | 4.54 | 4.38 | 616741 |
| 1739230500 | 4.37 | 0.15 | 3.55 | 4.26 | 4.39 | 4.255 | 721859 |
| 1738971300 | 4.22 | -0.06 | -1.40 | 4.29 | 4.312 | 4.22 | 392293 |
| 1738884900 | 4.28 | -0.05 | -1.15 | 4.35 | 4.3899 | 4.24 | 633492 |
| 1738798500 | 4.33 | -0.08 | -1.81 | 4.42 | 4.48 | 4.315 | 645542 |
| 1738712100 | 4.41 | 0.16 | 3.76 | 4.21 | 4.46 | 4.2 | 641101 |
| 1738625700 | 4.25 | -0.11 | -2.52 | 4.38 | 4.38 | 4.235 | 702342 |
| 1738366500 | 4.36 | -0.19 | -4.18 | 4.55 | 4.55 | 4.331 | 664919 |
| 1738280100 | 4.55 | -0.03 | -0.66 | 4.59 | 4.635 | 4.515 | 584918 |
| 1738193700 | 4.58 | 0.06 | 1.33 | 4.51 | 4.59 | 4.44 | 550109 |
| 1738107300 | 4.5199999 | -0.04 | -0.88 | 4.61 | 4.61 | 4.44 | 1590888 |
| 1738020900 | 4.5599999 | -0.13 | -2.77 | 4.65 | 4.78 | 4.555 | 676904 |
| 1737761700 | 4.69 | -0.13 | -2.70 | 4.8 | 4.87 | 4.625 | 946154 |
| 1737675300 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1737588900 | 4.82 | -0.09 | -1.83 | 4.96 | 5.035 | 4.82 | 902923 |
| 1737502500 | 4.91 | -0.09 | -1.80 | 5.0599999 | 5.0599999 | 4.8099999 | 1317777 |
| 1737156900 | 5 | 0.01 | 0.20 | 5 | 5.03 | 4.91 | 1053937 |
| 1737070500 | 4.99 | -0.02 | -0.40 | 4.98 | 5.086 | 4.905 | 1213013 |
| 1736984100 | 5.01 | 0.13 | 2.66 | 4.91 | 5.075 | 4.795 | 1415994 |
| 1736897700 | 4.88 | 0.06 | 1.24 | 4.79 | 4.93 | 4.68 | 1415555 |
| 1736811300 | 4.82 | 0.05 | 1.05 | 4.79 | 5.005 | 4.78 | 1255669 |
| 1736552100 | 4.7699999 | 0.22 | 4.84 | 4.63 | 4.925 | 4.62 | 2159483 |
| 1736379300 | 4.55 | 0.18 | 4.12 | 4.37 | 4.5599999 | 4.35 | 1854539 |
| 1736292900 | 4.37 | 0.07 | 1.63 | 4.32 | 4.39 | 4.26 | 1272100 |
| 1736206500 | 4.3 | -0.02 | -0.46 | 4.35 | 4.486 | 4.28 | 952012 |
| 1735947300 | 4.32 | 0.04 | 0.93 | 4.29 | 4.355 | 4.215 | 940182 |
| 1735860900 | 4.28 | 0.15 | 3.63 | 4.17 | 4.36 | 4.17 | 826760 |
| 1735688100 | 4.13 | 0.1 | 2.48 | 4.05 | 4.15 | 4.03 | 1010913 |
| 1735601700 | 4.03 | 0.16 | 4.13 | 3.86 | 4.09 | 3.86 | 1169463 |
| 1735342500 | 3.87 | 0.02 | 0.52 | 3.87 | 3.99 | 3.83 | 806087 |
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
