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 | 0.73 | 19.9453551913 | 3.66 | 4.42 | 3.58 | 156241 | 3.93064072 | CS |
| 4 | 0.56 | 14.6214099217 | 3.83 | 4.42 | 3.5703 | 90696 | 3.84628831 | CS |
| 12 | 0.38 | 9.47630922693 | 4.01 | 4.42 | 3.56 | 78859 | 3.87418771 | CS |
| 26 | 1.18 | 36.7601246106 | 3.21 | 4.57 | 3.1 | 71594 | 3.93324825 | CS |
| 52 | -2.04 | -31.7262830482 | 6.43 | 6.4909 | 3.07 | 108354 | 3.86542594 | CS |
| 156 | -2.41 | -35.4411764706 | 6.8 | 7.54 | 3.07 | 101424 | 5.17942831 | CS |
| 260 | -0.37 | -7.7731092437 | 4.76 | 8.4587 | 3.07 | 95005 | 5.51727887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.39 | 0.3 | 7.33 | 4.14 | 4.42 | 4.08 | 177033 |
| 1714084500 | 4.09 | 0.39 | 10.54 | 3.75 | 4.285 | 3.72 | 492614 |
| 1713998100 | 3.7 | 0.05 | 1.37 | 3.64 | 3.73 | 3.59 | 110725 |
| 1713911700 | 3.65 | 0.01 | 0.27 | 3.63 | 3.71 | 3.6 | 58649 |
| 1713825300 | 3.64 | 0.03 | 0.83 | 3.62 | 3.65 | 3.6 | 57340 |
| 1713566100 | 3.61 | -0.06 | -1.63 | 3.66 | 3.71 | 3.58 | 61877 |
| 1713479700 | 3.67 | 0.04 | 1.10 | 3.64 | 3.7 | 3.6 | 57466 |
| 1713393300 | 3.63 | -0.05 | -1.36 | 3.72 | 3.72 | 3.6 | 56756 |
| 1713306900 | 3.68 | 0.07 | 1.94 | 3.58 | 3.75 | 3.5703 | 60240 |
| 1713220500 | 3.61 | -0.17 | -4.50 | 3.76 | 3.795 | 3.59 | 88419 |
| 1712961300 | 3.78 | 0 | 0.00 | 3.8 | 3.88 | 3.71 | 66288 |
| 1712874900 | 3.78 | -0.02 | -0.53 | 3.8 | 3.82 | 3.74 | 61011 |
| 1712788500 | 3.8 | -0.01 | -0.26 | 3.79 | 3.9 | 3.7 | 61757 |
| 1712702100 | 3.81 | 0.01 | 0.26 | 3.82 | 3.91 | 3.71 | 43683 |
| 1712615700 | 3.8 | -0.01 | -0.26 | 3.85 | 3.95 | 3.75 | 132427 |
| 1712356500 | 3.81 | -0.03 | -0.78 | 3.81 | 3.86 | 3.775 | 36432 |
| 1712270100 | 3.84 | 0.04 | 1.05 | 3.85 | 3.86 | 3.83 | 27467 |
| 1712183700 | 3.8 | -0.01 | -0.26 | 3.76 | 3.91 | 3.74 | 82532 |
| 1712097300 | 3.81 | -0.14 | -3.54 | 3.88 | 3.88 | 3.745 | 40214 |
| 1712010900 | 3.95 | 0.11 | 2.86 | 3.83 | 3.99 | 3.66 | 127331 |
| 1711665300 | 3.84 | -0.01 | -0.26 | 3.86 | 3.905 | 3.79 | 53298 |
| 1711578900 | 3.85 | 0.03 | 0.79 | 3.83 | 3.95 | 3.79 | 68370 |
| 1711492500 | 3.82 | -0.01 | -0.26 | 3.82 | 3.95 | 3.76 | 67317 |
| 1711406100 | 3.83 | -0.09 | -2.30 | 3.9 | 3.92 | 3.82 | 66513 |
| 1711146900 | 3.92 | -0.01 | -0.25 | 3.92 | 4.01 | 3.88 | 74991 |
| 1711060500 | 3.93 | -0.16 | -3.91 | 4.09 | 4.18 | 3.91 | 71208 |
| 1710974100 | 4.09 | 0.03 | 0.74 | 3.97 | 4.15 | 3.91 | 78159 |
| 1710887700 | 4.0599999 | 0.14 | 3.57 | 3.92 | 4.1 | 3.875 | 113601 |
| 1710801300 | 3.92 | 0.12 | 3.16 | 3.81 | 4 | 3.81 | 165489 |
| 1710542100 | 3.8 | 0.02 | 0.53 | 3.76 | 3.88 | 3.74 | 176936 |
| 1710455700 | 3.78 | -0.03 | -0.79 | 3.81 | 3.84 | 3.65 | 87282 |
| 1710369300 | 3.81 | -0.01 | -0.26 | 3.8 | 3.8247 | 3.72 | 51682 |
| 1710282900 | 3.82 | 0 | 0.00 | 3.85 | 3.87 | 3.8 | 41303 |
| 1710196500 | 3.82 | 0 | 0.00 | 3.83 | 3.8799 | 3.77 | 57883 |
| 1709940900 | 3.82 | -0.01 | -0.26 | 3.87 | 3.87 | 3.81 | 47500 |
| 1709854500 | 3.83 | 0.03 | 0.79 | 3.84 | 3.86 | 3.78 | 43308 |
| 1709768100 | 3.8 | -0.05 | -1.30 | 3.87 | 3.92 | 3.68 | 111120 |
| 1709681700 | 3.85 | -0.08 | -2.04 | 3.92 | 3.96 | 3.83 | 51209 |
| 1709595300 | 3.93 | 0.01 | 0.26 | 3.91 | 3.97 | 3.88 | 75818 |
| 1709336100 | 3.92 | 0.06 | 1.55 | 3.86 | 4.0199999 | 3.83 | 76497 |
| 1709249700 | 3.86 | 0 | 0.00 | 3.93 | 3.96 | 3.79 | 26409 |
| 1709163300 | 3.86 | 0.04 | 1.05 | 3.81 | 3.9 | 3.76 | 22787 |
| 1709076900 | 3.82 | 0.01 | 0.26 | 3.85 | 3.87 | 3.72 | 34993 |
| 1708990500 | 3.81 | 0.08 | 2.14 | 3.7 | 3.88 | 3.7 | 59514 |
| 1708731300 | 3.73 | -0.05 | -1.32 | 3.77 | 3.82 | 3.71 | 47591 |
| 1708644900 | 3.78 | -0.03 | -0.79 | 3.8 | 3.84 | 3.73 | 60957 |
| 1708558500 | 3.81 | 0.05 | 1.33 | 3.77 | 3.91 | 3.74 | 54938 |
| 1708472100 | 3.76 | -0.23 | -5.76 | 3.88 | 3.938 | 3.74 | 93127 |
| 1708126500 | 3.99 | -0.07 | -1.72 | 4.04 | 4.13 | 3.97 | 88661 |
| 1708040100 | 4.0599999 | 0.15 | 3.84 | 3.93 | 4.0599999 | 3.86 | 71815 |
| 1707953700 | 3.91 | 0.04 | 1.03 | 3.93 | 3.94 | 3.86 | 49547 |
| 1707867300 | 3.87 | -0.19 | -4.68 | 3.94 | 3.95 | 3.86 | 88277 |
| 1707780900 | 4.0599999 | 0.03 | 0.74 | 4.04 | 4.11 | 3.9728 | 76898 |
| 1707521700 | 4.03 | 0.03 | 0.75 | 4.0199999 | 4.125 | 3.96 | 47450 |
| 1707435300 | 4 | 0.17 | 4.30 | 3.86 | 4.04 | 3.74 | 62863 |
| 1707348900 | 3.835 | -0.05 | -1.16 | 3.93 | 3.93 | 3.57 | 64824 |
| 1707262500 | 3.88 | -0.13 | -3.24 | 3.9 | 4 | 3.56 | 161267 |
| 1707176100 | 4.01 | 0 | 0.00 | 4 | 4.13 | 3.825 | 94204 |
| 1706916900 | 4.01 | -0.07 | -1.72 | 4.01 | 4.11 | 3.96 | 64978 |
| 1706830500 | 4.08 | -0.05 | -1.21 | 4.08 | 4.15 | 4.055 | 45602 |
| 1706744100 | 4.13 | -0.07 | -1.67 | 4.16 | 4.21 | 4.08 | 41647 |
| 1706657700 | 4.2 | -0.09 | -2.10 | 4.23 | 4.3099999 | 4.13 | 27361 |
| 1706571300 | 4.29 | -0.04 | -0.92 | 4.3099999 | 4.3499 | 4.2545 | 27147 |
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
