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 | 0 | 3.9 | 4.05 | 3.9 | 4080 | 3.91913114 | CS |
| 4 | -0.05 | -1.26582278481 | 3.95 | 4.05 | 3.8 | 5303 | 3.94328852 | CS |
| 12 | -0.3001 | -7.14506797457 | 4.2001 | 5.65 | 3.72 | 7328 | 4.41860889 | CS |
| 26 | -0.03 | -0.763358778626 | 3.93 | 5.65 | 3.55 | 10648 | 4.13076196 | CS |
| 52 | -11.916 | -75.3414264036 | 15.816 | 25 | 3.15 | 142903 | 15.3699622 | CS |
| 156 | -193.9 | -98.0283114257 | 197.8 | 2160 | 3.15 | 400825 | 241.7102882 | CS |
| 260 | -193.9 | -98.0283114257 | 197.8 | 2160 | 3.15 | 400825 | 241.7102882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.9 | 0 | 0.00 | 3.91 | 4 | 3.9 | 1162 |
| 1714084500 | 3.9 | -0.1 | -2.38 | 3.91 | 3.91 | 3.9 | 248 |
| 1713998100 | 3.995 | 0.04 | 0.88 | 3.96 | 3.995 | 3.93 | 1109 |
| 1713911700 | 3.96 | 0.05 | 1.28 | 3.95 | 3.96 | 3.9 | 1872 |
| 1713825300 | 3.9101 | 0 | 0.00 | 3.9 | 4.05 | 3.9 | 8686 |
| 1713566100 | 3.91 | 0 | 0.00 | 3.9 | 3.99 | 3.9 | 8491 |
| 1713479700 | 3.91 | 0 | 0.00 | 3.88 | 3.91 | 3.88 | 121 |
| 1713393300 | 3.91 | -0.05 | -1.26 | 4.01 | 4.01 | 3.8 | 9041 |
| 1713306900 | 3.96 | 0.01 | 0.25 | 3.96 | 3.96 | 3.95 | 911 |
| 1713220500 | 3.9501 | -0.08 | -1.98 | 4.04 | 4.04 | 3.9501 | 2520 |
| 1712961300 | 4.03 | 0.03 | 0.75 | 3.95 | 4.03 | 3.95 | 3152 |
| 1712874900 | 3.9999 | 0.03 | 0.75 | 4 | 4 | 3.92 | 29305 |
| 1712788500 | 3.97 | 0.15 | 3.93 | 3.85 | 4 | 3.8 | 15155 |
| 1712702100 | 3.82 | -0.07 | -1.80 | 3.91 | 3.91 | 3.82 | 3492 |
| 1712615700 | 3.89 | -0.03 | -0.64 | 3.9 | 3.9 | 3.82 | 2063 |
| 1712356500 | 3.915 | -0.01 | -0.13 | 3.9699 | 3.9699 | 3.915 | 2875 |
| 1712270100 | 3.92 | 0.08 | 2.08 | 3.91 | 3.92 | 3.86 | 408 |
| 1712183700 | 3.84 | -0.13 | -3.27 | 3.9 | 4 | 3.84 | 9423 |
| 1712097300 | 3.97 | 0.01 | 0.25 | 3.88 | 3.97 | 3.88 | 192 |
| 1712010900 | 3.96 | 0.01 | 0.25 | 3.95 | 3.97 | 3.9451 | 1750 |
| 1711665300 | 3.95 | -0.02 | -0.50 | 4 | 4 | 3.86 | 4133 |
| 1711578900 | 3.97 | 0.11 | 2.85 | 3.81 | 3.97 | 3.81 | 1209 |
| 1711492500 | 3.86 | -0.11 | -2.77 | 3.96 | 3.97 | 3.85 | 745 |
| 1711406100 | 3.97 | 0.05 | 1.28 | 3.97 | 3.97 | 3.86 | 2738 |
| 1711146900 | 3.92 | 0.01 | 0.26 | 3.83 | 3.99 | 3.8 | 1101 |
| 1711060500 | 3.91 | 0.17 | 4.55 | 3.72 | 3.91 | 3.72 | 1365 |
| 1710974100 | 3.74 | -0.07 | -1.84 | 3.95 | 3.96 | 3.74 | 10191 |
| 1710887700 | 3.81 | -0.14 | -3.54 | 3.99 | 4.1 | 3.8 | 9048 |
| 1710801300 | 3.95 | -0.09 | -2.23 | 3.99 | 4.04 | 3.94 | 2527 |
| 1710542100 | 4.04 | -0.14 | -3.35 | 4.13 | 4.13 | 3.95 | 2266 |
| 1710455700 | 4.18 | 0.12 | 2.96 | 4.05 | 4.18 | 4.045 | 2566 |
| 1710369300 | 4.0599999 | 0.01 | 0.25 | 4.05 | 4.2179 | 4.05 | 7303 |
| 1710282900 | 4.05 | -0.09 | -2.17 | 4.0599999 | 4.09 | 4.05 | 5226 |
| 1710196500 | 4.14 | -0.09 | -2.13 | 4.19 | 4.23 | 4.05 | 14974 |
| 1709940900 | 4.23 | -0.3 | -6.62 | 4.53 | 4.53 | 4.15 | 6706 |
| 1709854500 | 4.53 | 0.07 | 1.57 | 4.4 | 4.569 | 4.38 | 10986 |
| 1709768100 | 4.46 | -0.34 | -7.08 | 4.78 | 4.8404999 | 4.17 | 34221 |
| 1709681700 | 4.8 | -0.1 | -2.04 | 4.87 | 4.8999 | 4.76 | 22376 |
| 1709595300 | 4.9 | -0.35 | -6.67 | 5.25 | 5.25 | 4.79 | 40687 |
| 1709336100 | 5.25 | 0.1 | 1.94 | 5.01 | 5.25 | 5.01 | 34827 |
| 1709249700 | 5.15 | 0.45 | 9.57 | 4.7 | 5.65 | 4.7 | 40381 |
| 1709163300 | 4.7 | 0.15 | 3.30 | 4.55 | 4.7 | 4.55 | 2537 |
| 1709076900 | 4.55 | 0.11 | 2.48 | 4.49 | 4.55 | 4.41 | 2254 |
| 1708990500 | 4.44 | 0.17 | 3.98 | 4.2699999 | 4.44 | 4.2699999 | 1005 |
| 1708731300 | 4.2699999 | 0 | 0.12 | 4.26 | 4.2699999 | 4.16 | 5016 |
| 1708644900 | 4.265 | -0.02 | -0.35 | 4.2401 | 4.29 | 4.24 | 3078 |
| 1708558500 | 4.28 | 0.01 | 0.23 | 4.32 | 4.32 | 4.2416 | 1595 |
| 1708472100 | 4.2699999 | 0.05 | 1.18 | 4.18 | 4.29 | 4.18 | 6375 |
| 1708126500 | 4.22 | 0.04 | 0.95 | 4.19 | 4.22 | 4.182 | 1057 |
| 1708040100 | 4.1801 | -0.01 | -0.24 | 4.18 | 4.23 | 4.18 | 4342 |
| 1707953700 | 4.19 | 0.01 | 0.32 | 4.12 | 4.2 | 4.12 | 8224 |
| 1707867300 | 4.1768 | -0.01 | -0.32 | 4.15 | 4.18 | 4.0638 | 2307 |
| 1707780900 | 4.19 | -0.11 | -2.56 | 4.29 | 4.29 | 4.19 | 790 |
| 1707521700 | 4.3 | 0.11 | 2.57 | 4.05 | 4.3 | 4.05 | 1420 |
| 1707435300 | 4.1924 | -0.12 | -2.73 | 4.24 | 4.33 | 4.05 | 10360 |
| 1707348900 | 4.3099999 | 0.01 | 0.23 | 4.28 | 4.3099999 | 4.2152 | 1589 |
| 1707262500 | 4.2999 | 0.18 | 4.36 | 4.08 | 4.2999 | 4.08 | 9521 |
| 1707176100 | 4.1202 | -0.05 | -1.19 | 4.15 | 4.17 | 4.0599999 | 1936 |
| 1706916900 | 4.17 | -0.02 | -0.48 | 4.2001 | 4.2001 | 4.05 | 5506 |
| 1706830500 | 4.19 | 0.05 | 1.21 | 4.17 | 4.21 | 4.09 | 3364 |
| 1706744100 | 4.14 | 0.09 | 2.22 | 4.05 | 4.16 | 4.03 | 3383 |
| 1706657700 | 4.05 | 0.08 | 2.02 | 3.96 | 4.07 | 3.9584 | 7557 |
| 1706571300 | 3.97 | 0.07 | 1.79 | 3.91 | 3.97 | 3.855 | 4272 |
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
