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 | -0.36 | -9.27835051546 | 3.88 | 3.9 | 3.46 | 61506 | 3.60346244 | CS |
| 4 | -0.27 | -7.12401055409 | 3.79 | 4.06 | 3.46 | 47999 | 3.78784414 | CS |
| 12 | -0.68 | -16.1904761905 | 4.2 | 4.9 | 3.46 | 66928 | 4.13773314 | CS |
| 26 | -0.02 | -0.564971751412 | 3.54 | 5.07 | 2.85 | 89113 | 4.0611974 | CS |
| 52 | 0.49 | 16.1716171617 | 3.03 | 5.07 | 2.85 | 78715 | 3.92421847 | CS |
| 156 | -2.98 | -45.8461538462 | 6.5 | 7.94 | 2.2899 | 51575 | 4.04089855 | CS |
| 260 | -1.63 | -31.6504854369 | 5.15 | 8.69 | 2.1 | 43444 | 4.54251496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 3.52 | -0.01 | -0.28 | 3.57 | 3.6455 | 3.49 | 12715 |
| 1714170900 | 3.53 | -0.11 | -3.02 | 3.64 | 3.725 | 3.515 | 48677 |
| 1714084500 | 3.64 | 0.06 | 1.68 | 3.56 | 3.6625 | 3.46 | 57968 |
| 1713998100 | 3.58 | -0.05 | -1.38 | 3.64 | 3.67 | 3.52 | 49488 |
| 1713911700 | 3.63 | -0.24 | -6.20 | 3.88 | 3.9 | 3.56 | 138681 |
| 1713825300 | 3.87 | -0.15 | -3.73 | 4 | 4.05 | 3.815 | 49215 |
| 1713566100 | 4.0199999 | 0.09 | 2.29 | 3.92 | 4.0599999 | 3.8301 | 81422 |
| 1713479700 | 3.93 | 0.19 | 5.08 | 3.79 | 3.9501 | 3.64 | 37851 |
| 1713393300 | 3.74 | -0.01 | -0.27 | 3.76 | 3.9 | 3.61 | 55662 |
| 1713306900 | 3.75 | -0.04 | -1.06 | 3.73 | 3.81 | 3.69 | 49193 |
| 1713220500 | 3.79 | -0.06 | -1.56 | 3.79 | 3.92 | 3.7401 | 38946 |
| 1712961300 | 3.85 | 0.07 | 1.85 | 3.72 | 3.85 | 3.66 | 44994 |
| 1712874900 | 3.78 | 0.01 | 0.27 | 3.83 | 3.845 | 3.73 | 31699 |
| 1712788500 | 3.77 | -0.17 | -4.31 | 3.91 | 3.94 | 3.735 | 67850 |
| 1712702100 | 3.94 | -0.07 | -1.75 | 4.0199999 | 4.0199999 | 3.9 | 12540 |
| 1712615700 | 4.01 | 0.03 | 0.75 | 3.89 | 4.04 | 3.89 | 31821 |
| 1712356500 | 3.98 | 0.01 | 0.25 | 3.95 | 4 | 3.87 | 18653 |
| 1712270100 | 3.97 | 0.03 | 0.76 | 3.91 | 3.9899 | 3.85 | 46324 |
| 1712183700 | 3.94 | 0.07 | 1.81 | 3.89 | 3.99 | 3.8504 | 48444 |
| 1712097300 | 3.87 | 0.05 | 1.31 | 3.79 | 3.92 | 3.77 | 37841 |
| 1712010900 | 3.82 | 0.01 | 0.26 | 3.75 | 3.9212 | 3.75 | 35800 |
| 1711665300 | 3.81 | -0.2 | -4.99 | 3.96 | 4.065 | 3.76 | 254072 |
| 1711578900 | 4.01 | 0.16 | 4.16 | 3.91 | 4.1399 | 3.91 | 62600 |
| 1711492500 | 3.85 | -0.22 | -5.41 | 4.03 | 4.03 | 3.782 | 139805 |
| 1711406100 | 4.07 | -0.03 | -0.73 | 4.1 | 4.1 | 3.99 | 34325 |
| 1711146900 | 4.1 | -0.01 | -0.24 | 4.11 | 4.1521 | 4.0112 | 25120 |
| 1711060500 | 4.11 | 0.27 | 7.03 | 3.88 | 4.16 | 3.7 | 120947 |
| 1710974100 | 3.84 | -0.16 | -4.00 | 3.99 | 4 | 3.775 | 96065 |
| 1710887700 | 4 | -0.02 | -0.50 | 4.01 | 4.12 | 3.87 | 147176 |
| 1710801300 | 4.0199999 | -0.21 | -4.96 | 4.22 | 4.22 | 3.91 | 126127 |
| 1710542100 | 4.23 | 0.03 | 0.71 | 4.19 | 4.28 | 4.12 | 83111 |
| 1710455700 | 4.2 | 0.07 | 1.69 | 4.14 | 4.26 | 4 | 58512 |
| 1710369300 | 4.13 | -0.15 | -3.50 | 4.21 | 4.3 | 4.12 | 29039 |
| 1710282900 | 4.28 | 0.13 | 3.13 | 4.08 | 4.29 | 4.0391 | 101799 |
| 1710196500 | 4.15 | -0.28 | -6.32 | 4.37 | 4.37 | 4.05 | 174695 |
| 1709940900 | 4.43 | 0.02 | 0.45 | 4.41 | 4.44 | 4.3400999 | 30814 |
| 1709854500 | 4.41 | -0.03 | -0.68 | 4.44 | 4.5 | 4.38 | 30390 |
| 1709768100 | 4.44 | -0.08 | -1.77 | 4.5 | 4.58 | 4.385 | 66118 |
| 1709681700 | 4.5199999 | -0.23 | -4.84 | 4.7 | 4.75 | 4.43 | 63686 |
| 1709595300 | 4.75 | 0.08 | 1.71 | 4.78 | 4.85 | 4.635 | 69393 |
| 1709336100 | 4.67 | 0.05 | 1.08 | 4.62 | 4.7031 | 4.48 | 65612 |
| 1709249700 | 4.62 | 0.05 | 1.09 | 4.57 | 4.65 | 4.55 | 32776 |
| 1709163300 | 4.57 | -0.01 | -0.22 | 4.5 | 4.61 | 4.34 | 53533 |
| 1709076900 | 4.58 | -0.17 | -3.58 | 4.73 | 4.738 | 4.55 | 32204 |
| 1708990500 | 4.75 | 0.05 | 1.06 | 4.71 | 4.7699999 | 4.67 | 49148 |
| 1708731300 | 4.7 | -0.05 | -1.05 | 4.76 | 4.9 | 4.61 | 124067 |
| 1708644900 | 4.75 | 0 | 0.00 | 4.72 | 4.7516999 | 4.48 | 63996 |
| 1708558500 | 4.75 | 0.06 | 1.28 | 4.71 | 4.76 | 4.522 | 62009 |
| 1708472100 | 4.69 | 0.19 | 4.22 | 4.5 | 4.74 | 4.3962 | 86086 |
| 1708126500 | 4.5 | 0.22 | 5.14 | 4.26 | 4.51 | 4.213 | 80244 |
| 1708040100 | 4.28 | 0.11 | 2.64 | 4.16 | 4.3099999 | 4.16 | 51385 |
| 1707953700 | 4.17 | -0.11 | -2.46 | 4.29 | 4.385 | 4.17 | 95054 |
| 1707867300 | 4.275 | -0.06 | -1.27 | 4.34 | 4.36 | 4.2699999 | 14122 |
| 1707780900 | 4.33 | -0.07 | -1.59 | 4.34 | 4.465 | 4.3 | 46316 |
| 1707521700 | 4.4 | -0.03 | -0.68 | 4.44 | 4.475 | 4.38 | 32543 |
| 1707435300 | 4.43 | 0.16 | 3.75 | 4.32 | 4.47 | 4.2 | 59704 |
| 1707348900 | 4.2699999 | 0.01 | 0.23 | 4.29 | 4.36 | 4.2 | 104398 |
| 1707262500 | 4.26 | 0.05 | 1.19 | 4.2 | 4.4 | 4.19 | 119032 |
| 1707176100 | 4.21 | -0.26 | -5.82 | 4.48 | 4.5292 | 4.11 | 121641 |
| 1706916900 | 4.47 | -0.21 | -4.49 | 4.67 | 4.7234 | 4.47 | 86125 |
| 1706830500 | 4.68 | 0 | 0.00 | 4.74 | 4.75 | 4.61 | 57113 |
| 1706744100 | 4.68 | -0.08 | -1.68 | 4.76 | 5.07 | 4.68 | 256813 |
| 1706657700 | 4.76 | 0.11 | 2.37 | 4.67 | 4.84 | 4.65 | 39574 |
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
