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 | 0.12 | 3.94736842105 | 3.04 | 3.27 | 2.975 | 620055 | 3.06908527 | CS |
| 4 | -0.93 | -22.7383863081 | 4.09 | 4.11 | 2.9 | 896114 | 3.34982712 | CS |
| 12 | 0.235 | 8.03418803419 | 2.925 | 4.89 | 2.82 | 1145916 | 3.75533124 | CS |
| 26 | 2.06 | 187.272727273 | 1.1 | 4.89 | 1.09 | 977640 | 3.13410709 | CS |
| 52 | 1.51 | 91.5151515152 | 1.65 | 4.89 | 1.06 | 928276 | 2.37728145 | CS |
| 156 | -18.06 | -85.1083883129 | 21.22 | 23.88 | 1.06 | 1295032 | 5.91845826 | CS |
| 260 | -18.06 | -85.1083883129 | 21.22 | 23.88 | 1.06 | 1295032 | 5.91845826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.16 | 0.11 | 3.61 | 3.04 | 3.17 | 3.02 | 514435 |
| 1714084500 | 3.05 | -0.01 | -0.33 | 3.0099999 | 3.115 | 2.98 | 475401 |
| 1713998100 | 3.06 | -0.05 | -1.61 | 3.12 | 3.17 | 3.04 | 456761 |
| 1713911700 | 3.11 | 0.09 | 2.98 | 3 | 3.27 | 3 | 533839 |
| 1713825300 | 3.02 | -0.01 | -0.33 | 3.04 | 3.2599999 | 2.975 | 1133874 |
| 1713566100 | 3.0299999 | -0.03 | -0.98 | 3 | 3.13 | 2.9 | 1779045 |
| 1713479700 | 3.06 | -0.05 | -1.61 | 3.06 | 3.12 | 2.995 | 977314 |
| 1713393300 | 3.11 | 0.02 | 0.65 | 3.06 | 3.2599999 | 2.95 | 2424833 |
| 1713306900 | 3.09 | -0.05 | -1.59 | 3.09 | 3.15 | 3.04 | 549339 |
| 1713220500 | 3.14 | -0.11 | -3.38 | 3.2799999 | 3.305 | 3.125 | 725121 |
| 1712961300 | 3.25 | -0.2 | -5.66 | 3.46 | 3.485 | 3.23 | 734889 |
| 1712874900 | 3.445 | -0.01 | -0.14 | 3.48 | 3.5 | 3.385 | 968113 |
| 1712788500 | 3.45 | -0.27 | -7.26 | 3.56 | 3.6 | 3.34 | 1645846 |
| 1712702100 | 3.72 | -0.09 | -2.36 | 3.8 | 3.825 | 3.71 | 511685 |
| 1712615700 | 3.81 | 0.02 | 0.53 | 3.8 | 3.8776 | 3.75 | 476283 |
| 1712356500 | 3.79 | -0.04 | -1.04 | 3.8 | 3.915 | 3.72 | 549984 |
| 1712270100 | 3.83 | 0.06 | 1.59 | 4.04 | 4.0704 | 3.78 | 1111915 |
| 1712183700 | 3.77 | 0.01 | 0.27 | 3.75 | 3.82 | 3.565 | 1213886 |
| 1712097300 | 3.76 | -0.2 | -5.05 | 3.91 | 3.92 | 3.67 | 643428 |
| 1712010900 | 3.96 | -0.09 | -2.22 | 4.09 | 4.11 | 3.925 | 777066 |
| 1711665300 | 4.05 | 0.22 | 5.74 | 3.84 | 4.13 | 3.84 | 960186 |
| 1711578900 | 3.83 | -0.09 | -2.30 | 3.93 | 4.0199999 | 3.78 | 1143592 |
| 1711492500 | 3.92 | -0.28 | -6.67 | 4.26 | 4.3099999 | 3.89 | 1105462 |
| 1711406100 | 4.2 | 0.01 | 0.24 | 4.17 | 4.4799 | 4.15 | 1304070 |
| 1711146900 | 4.19 | 0.04 | 0.96 | 4.16 | 4.3099999 | 4.1 | 949890 |
| 1711060500 | 4.15 | -0.1 | -2.35 | 4.28 | 4.33 | 4.135 | 1089149 |
| 1710974100 | 4.25 | 0.11 | 2.53 | 4.1 | 4.3 | 4.065 | 1418645 |
| 1710887700 | 4.1449999 | 0 | 0.12 | 3.96 | 4.21 | 3.9 | 1613929 |
| 1710801300 | 4.14 | -0.16 | -3.72 | 4.26 | 4.34 | 4.13 | 1088738 |
| 1710542100 | 4.3 | -0.25 | -5.49 | 4.42 | 4.51 | 4.21 | 1126518 |
| 1710455700 | 4.55 | -0.08 | -1.73 | 4.62 | 4.69 | 4.39 | 1231711 |
| 1710369300 | 4.63 | 0.13 | 2.89 | 4.55 | 4.85 | 4.53 | 1882923 |
| 1710282900 | 4.5 | -0.17 | -3.64 | 4.67 | 4.67 | 4.33 | 1812442 |
| 1710196500 | 4.67 | 0.25 | 5.66 | 4.32 | 4.76 | 4.2657999 | 3126823 |
| 1709940900 | 4.42 | 0.49 | 12.47 | 4 | 4.495 | 3.91 | 4326828 |
| 1709854500 | 3.93 | 0.78 | 24.76 | 4.21 | 4.89 | 3.2355 | 8200998 |
| 1709768100 | 3.15 | 0.16 | 5.35 | 2.98 | 3.15 | 2.945 | 2731130 |
| 1709681700 | 2.99 | -0.07 | -2.29 | 3 | 3.02 | 2.83 | 884287 |
| 1709595300 | 3.06 | 0.01 | 0.33 | 3.05 | 3.145 | 3.04 | 828424 |
| 1709336100 | 3.05 | -0.05 | -1.61 | 3.16 | 3.16 | 3.02 | 633390 |
| 1709249700 | 3.1 | -0.06 | -1.90 | 3.22 | 3.29 | 3.06 | 587523 |
| 1709163300 | 3.16 | -0.39 | -10.99 | 3.5 | 3.5 | 3.15 | 699580 |
| 1709076900 | 3.55 | -0.01 | -0.28 | 3.55 | 3.62 | 3.48 | 417898 |
| 1708990500 | 3.56 | 0.09 | 2.59 | 3.43 | 3.655 | 3.4 | 890056 |
| 1708731300 | 3.47 | 0.19 | 5.79 | 3.29 | 3.49 | 3.25 | 474458 |
| 1708644900 | 3.2799999 | -0.05 | -1.50 | 3.32 | 3.36 | 3.21 | 373138 |
| 1708558500 | 3.33 | -0.09 | -2.63 | 3.39 | 3.4629 | 3.245 | 396424 |
| 1708472100 | 3.42 | 0.23 | 7.21 | 3.15 | 3.51 | 3.15 | 819215 |
| 1708126500 | 3.19 | -0.03 | -0.93 | 3.21 | 3.24 | 3.125 | 446183 |
| 1708040100 | 3.22 | 0.04 | 1.26 | 3.21 | 3.31 | 3.21 | 322860 |
| 1707953700 | 3.18 | 0.03 | 0.95 | 3.18 | 3.22 | 3.08 | 407592 |
| 1707867300 | 3.15 | -0.23 | -6.80 | 3.29 | 3.315 | 3.05 | 648728 |
| 1707780900 | 3.38 | -0.08 | -2.31 | 3.5 | 3.55 | 3.38 | 533828 |
| 1707521700 | 3.46 | 0.08 | 2.37 | 3.38 | 3.505 | 3.375 | 876306 |
| 1707435300 | 3.38 | 0.03 | 0.90 | 3.35 | 3.43 | 3.312 | 718536 |
| 1707348900 | 3.35 | 0.05 | 1.52 | 3.33 | 3.375 | 3.22 | 967463 |
| 1707262500 | 3.3 | 0.46 | 16.20 | 2.88 | 3.31 | 2.85 | 1403424 |
| 1707176100 | 2.84 | -0.07 | -2.41 | 2.925 | 2.925 | 2.82 | 264275 |
| 1706916900 | 2.91 | -0.02 | -0.68 | 2.85 | 2.94 | 2.8 | 348324 |
| 1706830500 | 2.93 | 0.08 | 2.81 | 2.87 | 3.005 | 2.85 | 483744 |
| 1706744100 | 2.85 | 0.01 | 0.35 | 2.82 | 2.97 | 2.8 | 532462 |
| 1706657700 | 2.84 | -0.06 | -2.07 | 2.88 | 2.9 | 2.77 | 427385 |
| 1706571300 | 2.9 | 0.01 | 0.35 | 2.85 | 2.91 | 2.73 | 353485 |
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
