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 | 0.05 | 1.40449438202 | 3.56 | 3.895 | 3.45 | 190177 | 3.76576708 | CS |
| 4 | -0.8 | -18.1405895692 | 4.41 | 4.41 | 3.42 | 159267 | 3.8561699 | CS |
| 12 | -1.14 | -24 | 4.75 | 4.98 | 3.42 | 133428 | 4.1604573 | CS |
| 26 | -1.08 | -23.0277185501 | 4.69 | 5.29 | 3.42 | 164079 | 4.55087991 | CS |
| 52 | -2.39 | -39.8333333333 | 6 | 6.63 | 3.42 | 196591 | 5.04862927 | CS |
| 156 | -3.73 | -50.8174386921 | 7.34 | 7.5 | 3.42 | 114557 | 5.30127559 | CS |
| 260 | -3.73 | -50.8174386921 | 7.34 | 7.5 | 3.42 | 114557 | 5.30127559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.66 | 0 | 0.00 | 3.67 | 3.7189 | 3.63 | 97997 |
| 1714084500 | 3.66 | -0.18 | -4.69 | 3.76 | 3.77 | 3.66 | 104334 |
| 1713998100 | 3.84 | -0.01 | -0.26 | 3.82 | 3.89 | 3.785 | 129821 |
| 1713911700 | 3.85 | 0.1 | 2.67 | 3.8 | 3.895 | 3.69 | 215186 |
| 1713825300 | 3.75 | 0.29 | 8.38 | 3.56 | 3.75 | 3.45 | 403548 |
| 1713566100 | 3.46 | -0.02 | -0.57 | 3.47 | 3.505 | 3.42 | 241193 |
| 1713479700 | 3.48 | -0.13 | -3.60 | 3.62 | 3.62 | 3.47 | 308982 |
| 1713393300 | 3.61 | -0.1 | -2.70 | 3.71 | 3.73 | 3.59 | 246237 |
| 1713306900 | 3.71 | -0.07 | -1.85 | 3.79 | 3.79 | 3.69 | 79769 |
| 1713220500 | 3.78 | -0.06 | -1.56 | 3.78 | 3.88 | 3.78 | 76132 |
| 1712961300 | 3.84 | -0.11 | -2.78 | 3.94 | 3.97 | 3.81 | 87775 |
| 1712874900 | 3.95 | -0.02 | -0.50 | 3.97 | 4.0199999 | 3.93 | 67756 |
| 1712788500 | 3.97 | -0.05 | -1.24 | 3.95 | 3.98 | 3.89 | 141275 |
| 1712702100 | 4.0199999 | -0.02 | -0.50 | 4.09 | 4.09 | 4.01 | 44491 |
| 1712615700 | 4.04 | -0.01 | -0.25 | 4.1 | 4.1 | 4.04 | 108478 |
| 1712356500 | 4.05 | -0.06 | -1.46 | 4.13 | 4.13 | 4.04 | 98345 |
| 1712270100 | 4.11 | -0.1 | -2.38 | 4.17 | 4.23 | 4.09 | 120390 |
| 1712183700 | 4.21 | 0 | 0.00 | 4.22 | 4.23 | 4.11 | 152542 |
| 1712097300 | 4.21 | -0.17 | -3.88 | 4.35 | 4.35 | 4.21 | 103297 |
| 1712010900 | 4.38 | 0.01 | 0.23 | 4.41 | 4.41 | 4.3 | 357800 |
| 1711665300 | 4.37 | 0.03 | 0.69 | 4.32 | 4.43 | 4.32 | 79361 |
| 1711578900 | 4.34 | 0.01 | 0.23 | 4.32 | 4.35 | 4.3 | 191293 |
| 1711492500 | 4.33 | 0.01 | 0.23 | 4.21 | 4.35 | 4.21 | 102274 |
| 1711406100 | 4.32 | 0 | 0.00 | 4.34 | 4.35 | 4.24 | 84323 |
| 1711146900 | 4.32 | 0 | 0.00 | 4.34 | 4.34 | 4.3 | 74656 |
| 1711060500 | 4.32 | 0.04 | 0.93 | 4.23 | 4.35 | 4.23 | 131060 |
| 1710974100 | 4.28 | 0.06 | 1.42 | 4.2 | 4.3099999 | 4.15 | 116582 |
| 1710887700 | 4.22 | 0.06 | 1.44 | 4.18 | 4.265 | 4.1 | 75983 |
| 1710801300 | 4.16 | 0.03 | 0.73 | 4.12 | 4.21 | 4.1 | 63975 |
| 1710542100 | 4.13 | 0.1 | 2.48 | 3.99 | 4.22 | 3.98 | 221685 |
| 1710455700 | 4.03 | -0.08 | -1.95 | 4.16 | 4.16 | 3.97 | 108842 |
| 1710369300 | 4.11 | -0.05 | -1.08 | 4.18 | 4.18 | 4.0584 | 108885 |
| 1710282900 | 4.155 | -0.01 | -0.12 | 4.16 | 4.17 | 4.11 | 61986 |
| 1710196500 | 4.16 | -0.11 | -2.58 | 4.26 | 4.428 | 4.13 | 68756 |
| 1709940900 | 4.2699999 | 0.14 | 3.39 | 4.18 | 4.29 | 4.1201 | 74026 |
| 1709854500 | 4.13 | -0.02 | -0.48 | 4.19 | 4.2011 | 4.1 | 55125 |
| 1709768100 | 4.15 | 0.05 | 1.22 | 4.14 | 4.17 | 4.09 | 71563 |
| 1709681700 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.1 | 3.9 | 206785 |
| 1709595300 | 4.0599999 | -0.14 | -3.33 | 4.26 | 4.26 | 4.05 | 198471 |
| 1709336100 | 4.2 | -0.09 | -2.10 | 4.29 | 4.3099999 | 4.17 | 54654 |
| 1709249700 | 4.29 | 0.04 | 0.94 | 4.33 | 4.33 | 4.26 | 69727 |
| 1709163300 | 4.25 | -0.08 | -1.85 | 4.3 | 4.33 | 4.18 | 84468 |
| 1709076900 | 4.33 | 0.07 | 1.64 | 4.3099999 | 4.39 | 4.2 | 50541 |
| 1708990500 | 4.26 | -0.18 | -4.05 | 4.42 | 4.42 | 4.23 | 158918 |
| 1708731300 | 4.44 | -0.06 | -1.33 | 4.45 | 4.477 | 4.39 | 85168 |
| 1708644900 | 4.5 | -0.01 | -0.22 | 4.5 | 4.58 | 4.46 | 141901 |
| 1708558500 | 4.51 | 0.03 | 0.67 | 4.46 | 4.57 | 4.4 | 122317 |
| 1708472100 | 4.48 | 0.02 | 0.45 | 4.51 | 4.53 | 4.42 | 270003 |
| 1708126500 | 4.46 | -0.04 | -0.89 | 4.44 | 4.55 | 4.34 | 228008 |
| 1708040100 | 4.5 | -0.4 | -8.16 | 4.98 | 4.98 | 4.32 | 438093 |
| 1707953700 | 4.9 | 0.2 | 4.26 | 4.71 | 4.94 | 4.69 | 118709 |
| 1707867300 | 4.7 | -0.21 | -4.28 | 4.83 | 4.9 | 4.69 | 135332 |
| 1707780900 | 4.91 | 0.24 | 5.14 | 4.68 | 4.9349999 | 4.68 | 99965 |
| 1707521700 | 4.67 | 0.06 | 1.41 | 4.6 | 4.6849999 | 4.6 | 66781 |
| 1707435300 | 4.605 | -0.06 | -1.18 | 4.68 | 4.68 | 4.585 | 72007 |
| 1707348900 | 4.66 | 0 | 0.00 | 4.72 | 4.72 | 4.62 | 58052 |
| 1707262500 | 4.66 | 0.03 | 0.65 | 4.7 | 4.7 | 4.61 | 80552 |
| 1707176100 | 4.63 | -0.16 | -3.34 | 4.75 | 4.79 | 4.6 | 122641 |
| 1706916900 | 4.79 | -0.18 | -3.62 | 4.92 | 4.962 | 4.79 | 195388 |
| 1706830500 | 4.97 | 0.27 | 5.74 | 4.73 | 4.99 | 4.69 | 194984 |
| 1706744100 | 4.7 | 0.04 | 0.86 | 4.67 | 4.86 | 4.6449999 | 162311 |
| 1706657700 | 4.66 | 0.02 | 0.43 | 4.61 | 4.67 | 4.61 | 46396 |
| 1706571300 | 4.64 | 0.1 | 2.20 | 4.5199999 | 4.66 | 4.5199999 | 233738 |
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
