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 | 0.01 | 0.313479623824 | 3.19 | 3.301 | 3 | 433780 | 3.08905642 | CS |
| 4 | 0.44 | 15.9420289855 | 2.76 | 3.301 | 2.56 | 1000551 | 3.06850311 | CS |
| 12 | -0.01 | -0.311526479751 | 3.21 | 3.81 | 2.56 | 579538 | 3.13245143 | CS |
| 26 | -0.03 | -0.928792569659 | 3.23 | 4.03 | 2.56 | 498126 | 3.17983243 | CS |
| 52 | 1.19 | 59.2039800995 | 2.01 | 4.91 | 1.51 | 602921 | 2.95045886 | CS |
| 156 | -25.24 | -88.7482419128 | 28.44 | 42.01 | 1.45 | 785835 | 8.60577411 | CS |
| 260 | -10.61 | -76.8283852281 | 13.81 | 42.01 | 1.45 | 640596 | 11.27658551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 3.16 | 0.06 | 1.94 | 3.15 | 3.1865 | 3.07 | 297225 |
| 1727994900 | 3.1 | 0.01 | 0.32 | 3.15 | 3.15 | 3.02 | 366136 |
| 1727908500 | 3.09 | 0.05 | 1.64 | 3.075 | 3.11 | 3 | 432243 |
| 1727822100 | 3.04 | -0.04 | -1.30 | 3.02 | 3.09 | 3 | 394517 |
| 1727735520 | 3.08 | -0.15 | -4.64 | 3.19 | 3.301 | 3.06 | 678779 |
| 1727476500 | 3.23 | 0.13 | 4.19 | 3.17 | 3.295 | 3.141 | 580180 |
| 1727390100 | 3.1 | 0.19 | 6.53 | 2.98 | 3.1549999 | 2.925 | 709400 |
| 1727303700 | 2.91 | 0.02 | 0.69 | 2.9 | 2.94 | 2.83 | 332919 |
| 1727217300 | 2.89 | -0.03 | -1.03 | 3.11 | 3.13 | 2.87 | 994445 |
| 1727130900 | 2.92 | -0.18 | -5.81 | 3.09 | 3.12 | 2.89 | 558652 |
| 1726871700 | 3.1 | -0.11 | -3.43 | 3.19 | 3.218 | 3.08 | 7968022 |
| 1726785300 | 3.21 | 0.1 | 3.22 | 3.19 | 3.3 | 3.14 | 393269 |
| 1726698900 | 3.11 | -0.05 | -1.58 | 3.09 | 3.2492 | 3.07 | 442439 |
| 1726612500 | 3.16 | 0.31 | 10.88 | 2.84 | 3.2 | 2.83 | 4232137 |
| 1726526100 | 2.85 | 0.07 | 2.52 | 2.7799999 | 2.865 | 2.7 | 291880 |
| 1726266900 | 2.7799999 | 0.04 | 1.65 | 2.74 | 2.83 | 2.74 | 189713 |
| 1726180500 | 2.735 | 0 | 0.18 | 2.71 | 2.755 | 2.61 | 286544 |
| 1726094100 | 2.73 | 0.04 | 1.49 | 2.67 | 2.748 | 2.625 | 146761 |
| 1726007700 | 2.69 | 0.07 | 2.67 | 2.6 | 2.7599999 | 2.56 | 359939 |
| 1725921300 | 2.62 | -0.12 | -4.38 | 2.7599999 | 2.87 | 2.61 | 355826 |
| 1725662100 | 2.74 | -0.07 | -2.49 | 2.79 | 2.84 | 2.73 | 175487 |
| 1725575700 | 2.81 | -0.02 | -0.71 | 2.82 | 2.8623 | 2.72 | 150699 |
| 1725489300 | 2.83 | -0.02 | -0.70 | 2.85 | 2.8849999 | 2.7799999 | 241449 |
| 1725402900 | 2.85 | -0.04 | -1.38 | 2.86 | 2.9 | 2.83 | 199675 |
| 1725057300 | 2.89 | -0.01 | -0.34 | 2.92 | 2.98 | 2.86 | 216071 |
| 1724970900 | 2.9 | -0.01 | -0.34 | 2.95 | 3.0289 | 2.88 | 285842 |
| 1724884500 | 2.91 | -0.09 | -3.00 | 2.99 | 3.0656 | 2.9 | 175132 |
| 1724798100 | 3 | -0.16 | -5.06 | 3.12 | 3.13 | 2.99 | 204676 |
| 1724711700 | 3.16 | 0.11 | 3.61 | 3.06 | 3.17 | 3.0299999 | 279891 |
| 1724452500 | 3.05 | 0.15 | 5.17 | 2.93 | 3.12 | 2.92 | 306165 |
| 1724366100 | 2.9 | -0.1 | -3.33 | 3 | 3.02 | 2.88 | 127822 |
| 1724279700 | 3 | 0.03 | 1.01 | 2.99 | 3.095 | 2.87 | 318996 |
| 1724193300 | 2.97 | -0.04 | -1.33 | 3.0099999 | 3.14 | 2.9217 | 229821 |
| 1724106900 | 3.0099999 | 0.1 | 3.44 | 2.7799999 | 3.0299999 | 2.6798 | 478217 |
| 1723847700 | 2.91 | 0.1 | 3.56 | 2.82 | 2.94 | 2.811 | 243606 |
| 1723761300 | 2.81 | -0.01 | -0.35 | 2.94 | 3.0099999 | 2.7799999 | 408557 |
| 1723674900 | 2.82 | 0.02 | 0.71 | 2.82 | 2.85 | 2.69 | 474741 |
| 1723588500 | 2.8 | -0.02 | -0.71 | 2.81 | 2.89 | 2.73 | 334941 |
| 1723502100 | 2.82 | 0.02 | 0.71 | 2.8 | 2.85 | 2.66 | 719536 |
| 1723242900 | 2.8 | -0.35 | -11.11 | 3.08 | 3.08 | 2.77 | 719232 |
| 1723156500 | 3.15 | 0.13 | 4.30 | 3.07 | 3.15 | 3.0299999 | 315560 |
| 1723070100 | 3.02 | -0.2 | -6.21 | 3.32 | 3.49 | 2.96 | 336313 |
| 1722983700 | 3.22 | 0.01 | 0.31 | 3.21 | 3.32 | 3.15 | 213835 |
| 1722897300 | 3.21 | -0.09 | -2.73 | 3.04 | 3.2799999 | 3.04 | 421281 |
| 1722638100 | 3.3 | -0.18 | -5.17 | 3.24 | 3.47 | 3.18 | 417524 |
| 1722551700 | 3.48 | -0.1 | -2.79 | 3.59 | 3.655 | 3.3833 | 375804 |
| 1722465300 | 3.58 | -0.05 | -1.38 | 3.66 | 3.77 | 3.51 | 452997 |
| 1722378900 | 3.63 | 0.03 | 0.83 | 3.63 | 3.675 | 3.56 | 326227 |
| 1722292500 | 3.6 | -0.1 | -2.70 | 3.73 | 3.73 | 3.57 | 328135 |
| 1722033300 | 3.7 | 0.05 | 1.37 | 3.73 | 3.755 | 3.62 | 462303 |
| 1721946900 | 3.65 | 0.09 | 2.53 | 3.53 | 3.81 | 3.51 | 402135 |
| 1721860500 | 3.56 | -0.13 | -3.52 | 3.6 | 3.81 | 3.56 | 355864 |
| 1721774100 | 3.69 | 0.03 | 0.82 | 3.69 | 3.745 | 3.6 | 419749 |
| 1721687700 | 3.66 | 0.11 | 3.10 | 3.55 | 3.69 | 3.4 | 475404 |
| 1721428500 | 3.55 | 0.25 | 7.58 | 3.37 | 3.6599 | 3.37 | 626693 |
| 1721342100 | 3.3 | -0.14 | -4.07 | 3.37 | 3.48 | 3.27 | 474045 |
| 1721255700 | 3.44 | -0.27 | -7.28 | 3.625 | 3.67 | 3.43 | 427339 |
| 1721169300 | 3.71 | 0.44 | 13.46 | 3.35 | 3.73 | 3.3 | 778289 |
| 1721082900 | 3.27 | 0.07 | 2.19 | 3.21 | 3.275 | 3.14 | 281634 |
| 1720823700 | 3.2 | -0.06 | -1.84 | 3.31 | 3.48 | 3.1549999 | 242591 |
| 1720737300 | 3.2599999 | 0.36 | 12.41 | 3.06 | 3.33 | 3.02 | 789841 |
| 1720650900 | 2.9 | -0.09 | -2.85 | 2.97 | 3.0188 | 2.86 | 394474 |
| 1720564500 | 2.985 | 0 | 0.17 | 2.98 | 3.08 | 2.93 | 217802 |
| 1720478100 | 2.98 | 0.01 | 0.34 | 2.97 | 3.09 | 2.95 | 359993 |
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
