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 | 0.13 | 3.04449648712 | 4.27 | 4.7 | 4.2215 | 302763 | 4.36620146 | CS |
| 4 | 0.66 | 17.6470588235 | 3.74 | 4.7 | 3.71 | 404999 | 4.30074374 | CS |
| 12 | 1.34 | 43.7908496732 | 3.06 | 4.7 | 2.7 | 476379 | 3.89886538 | CS |
| 26 | 2.68 | 155.813953488 | 1.72 | 4.7 | 1.7 | 284601 | 3.60389086 | CS |
| 52 | 1.06 | 31.7365269461 | 3.34 | 4.7 | 1.6704 | 224669 | 3.14690553 | CS |
| 156 | 0.46 | 11.6751269036 | 3.94 | 4.7 | 1.15 | 216258 | 2.83295422 | CS |
| 260 | -4.8 | -52.1739130435 | 9.2 | 18.67 | 1.15 | 438125 | 7.69843862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.41 | 0.03 | 0.68 | 4.37 | 4.445 | 4.35 | 120404 |
| 1714084500 | 4.38 | -0.12 | -2.67 | 4.5 | 4.5 | 4.334 | 117921 |
| 1713998100 | 4.5 | 0.03 | 0.67 | 4.46 | 4.548 | 4.4 | 169422 |
| 1713911700 | 4.47 | 0.19 | 4.44 | 4.3 | 4.5 | 4.2811 | 233608 |
| 1713825300 | 4.28 | -0.07 | -1.61 | 4.42 | 4.7 | 4.25 | 463684 |
| 1713566100 | 4.35 | 0.08 | 1.87 | 4.2699999 | 4.378 | 4.2215 | 529180 |
| 1713479700 | 4.2699999 | 0.03 | 0.71 | 4.28 | 4.385 | 4.205 | 264630 |
| 1713393300 | 4.24 | -0.08 | -1.85 | 4.37 | 4.37 | 4.2 | 171970 |
| 1713306900 | 4.32 | 0.26 | 6.40 | 4.0039 | 4.34 | 4.0039 | 641581 |
| 1713220500 | 4.0599999 | -0.3 | -6.88 | 4.38 | 4.41 | 3.92 | 300949 |
| 1712961300 | 4.36 | -0.1 | -2.24 | 4.42 | 4.46 | 4.25 | 253392 |
| 1712874900 | 4.46 | 0.26 | 6.19 | 4.2 | 4.47 | 4.16 | 209457 |
| 1712788500 | 4.2 | -0.13 | -3.00 | 4.2 | 4.28 | 4.11 | 217477 |
| 1712702100 | 4.33 | 0.13 | 3.10 | 4.21 | 4.39 | 4.2 | 280452 |
| 1712615700 | 4.2 | -0.15 | -3.34 | 4.36 | 4.36 | 4.0599999 | 352865 |
| 1712356500 | 4.345 | -0.19 | -4.08 | 4.5199999 | 4.6 | 4.29 | 297164 |
| 1712270100 | 4.53 | 0.06 | 1.34 | 4.47 | 4.7 | 4.3 | 652088 |
| 1712183700 | 4.47 | 0.22 | 5.18 | 4.21 | 4.5 | 4.1715 | 584168 |
| 1712097300 | 4.25 | 0.14 | 3.41 | 4.05 | 4.43 | 4.04 | 656060 |
| 1712010900 | 4.11 | 0.45 | 12.30 | 3.74 | 4.28 | 3.71 | 1298919 |
| 1711665300 | 3.66 | -0.34 | -8.50 | 4.01 | 4.1 | 3.45 | 1485028 |
| 1711578900 | 4 | 0.62 | 18.34 | 3.81 | 4.53 | 3.77 | 13254689 |
| 1711492500 | 3.38 | 0.06 | 1.81 | 3.33 | 3.47 | 3.33 | 303180 |
| 1711406100 | 3.32 | 0.03 | 0.91 | 3.35 | 3.39 | 3.3 | 122437 |
| 1711146900 | 3.29 | 0.04 | 1.23 | 3.25 | 3.34 | 3.16 | 75485 |
| 1711060500 | 3.25 | -0.12 | -3.56 | 3.37 | 3.39 | 3.23 | 123221 |
| 1710974100 | 3.37 | 0.12 | 3.69 | 3.2599999 | 3.37 | 3.21 | 223627 |
| 1710887700 | 3.25 | 0.17 | 5.52 | 3.1 | 3.29 | 3.1 | 126641 |
| 1710801300 | 3.08 | -0.02 | -0.65 | 3.12 | 3.15 | 3.05 | 112083 |
| 1710542100 | 3.1 | 0.21 | 7.27 | 2.89 | 3.1 | 2.89 | 269095 |
| 1710455700 | 2.89 | -0.15 | -4.93 | 3.04 | 3.09 | 2.86 | 186675 |
| 1710369300 | 3.04 | 0.02 | 0.66 | 3.02 | 3.07 | 2.9679 | 93962 |
| 1710282900 | 3.02 | 0 | 0.00 | 3.02 | 3.0299999 | 2.97 | 70226 |
| 1710196500 | 3.02 | 0.07 | 2.37 | 2.95 | 3.045 | 2.94 | 102974 |
| 1709940900 | 2.95 | -0.1 | -3.28 | 3.14 | 3.25 | 2.93 | 129454 |
| 1709854500 | 3.05 | 0.12 | 4.10 | 2.92 | 3.08 | 2.91 | 169043 |
| 1709768100 | 2.93 | 0.07 | 2.45 | 2.88 | 2.93 | 2.83 | 100025 |
| 1709681700 | 2.86 | 0.08 | 2.88 | 2.77 | 2.95 | 2.7 | 102663 |
| 1709595300 | 2.7799999 | -0.1 | -3.47 | 2.93 | 2.93 | 2.7299 | 152361 |
| 1709336100 | 2.88 | -0.18 | -5.88 | 3.06 | 3.08 | 2.865 | 161463 |
| 1709249700 | 3.06 | 0.01 | 0.33 | 3.11 | 3.15 | 3.0200999 | 89753 |
| 1709163300 | 3.05 | -0.27 | -8.13 | 3.2799999 | 3.2799999 | 3.02 | 72267 |
| 1709076900 | 3.32 | 0.01 | 0.30 | 3.3 | 3.34 | 3.29 | 75154 |
| 1708990500 | 3.31 | 0.06 | 1.85 | 3.25 | 3.34 | 3.24 | 148432 |
| 1708731300 | 3.25 | 0.02 | 0.62 | 3.23 | 3.27 | 3.2016 | 145323 |
| 1708644900 | 3.23 | 0.15 | 4.87 | 3.1 | 3.25 | 3.1 | 262255 |
| 1708558500 | 3.08 | 0.06 | 1.99 | 3.0099999 | 3.11 | 3.0099999 | 90797 |
| 1708472100 | 3.02 | -0.02 | -0.66 | 3.04 | 3.05 | 2.98 | 113812 |
| 1708126500 | 3.04 | -0.05 | -1.62 | 3.09 | 3.09 | 2.9503 | 119010 |
| 1708040100 | 3.09 | 0.11 | 3.69 | 2.9 | 3.1 | 2.9 | 86899 |
| 1707953700 | 2.98 | -0.02 | -0.67 | 3.0099999 | 3.025 | 2.91 | 81114 |
| 1707867300 | 3 | -0.17 | -5.36 | 3.1 | 3.1 | 2.97 | 145225 |
| 1707780900 | 3.17 | 0.03 | 0.96 | 3.11 | 3.21 | 3.11 | 111203 |
| 1707521700 | 3.14 | -0.01 | -0.32 | 3.16 | 3.16 | 3.07 | 113673 |
| 1707435300 | 3.15 | -0.08 | -2.48 | 3.24 | 3.2599999 | 3.15 | 130141 |
| 1707348900 | 3.23 | 0.13 | 4.19 | 3.13 | 3.2599999 | 3.02 | 303740 |
| 1707262500 | 3.1 | 0.19 | 6.53 | 2.9 | 3.12 | 2.89 | 111973 |
| 1707176100 | 2.91 | -0.09 | -3.00 | 2.95 | 2.9505 | 2.87 | 130730 |
| 1706916900 | 3 | -0.13 | -4.15 | 3.06 | 3.1086999 | 2.83 | 239142 |
| 1706830500 | 3.13 | 0.06 | 1.95 | 3.12 | 3.19 | 3.04 | 191675 |
| 1706744100 | 3.07 | 0.01 | 0.33 | 3.1 | 3.13 | 2.98 | 219510 |
| 1706657700 | 3.06 | 0.09 | 3.03 | 3 | 3.12 | 2.95 | 118803 |
| 1706571300 | 2.97 | -0.14 | -4.50 | 3.15 | 3.15 | 2.8 | 209812 |
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
