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 | 0.2394 | 6.78186968839 | 3.53 | 3.78 | 3.49 | 5679608 | 3.63209645 | CS |
| 4 | -0.3606 | -8.73123486683 | 4.13 | 4.14 | 3.47 | 7268421 | 3.72858739 | CS |
| 12 | -0.2406 | -6 | 4.01 | 5.1 | 3.47 | 8652781 | 4.1574321 | CS |
| 26 | -0.4406 | -10.4655581948 | 4.21 | 6.1399 | 3.47 | 7601187 | 4.46471261 | CS |
| 52 | -0.0506 | -1.32460732984 | 3.82 | 8.05 | 3.47 | 5941746 | 4.84947993 | CS |
| 156 | -7.8111 | -67.4504555071 | 11.5805 | 21.34 | 3.47 | 4772755 | 6.48221606 | CS |
| 260 | -7.8111 | -67.4504555071 | 11.5805 | 21.34 | 3.47 | 4772755 | 6.48221606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.77 | 0.12 | 3.29 | 3.67 | 3.775 | 3.65 | 5008964 |
| 1714084500 | 3.65 | -0.04 | -1.08 | 3.66 | 3.685 | 3.56 | 5194149 |
| 1713998100 | 3.69 | 0.01 | 0.27 | 3.73 | 3.78 | 3.62 | 6084740 |
| 1713911700 | 3.68 | 0.09 | 2.51 | 3.58 | 3.78 | 3.575 | 5597968 |
| 1713825300 | 3.59 | 0.04 | 1.13 | 3.58 | 3.61 | 3.49 | 5809096 |
| 1713566100 | 3.55 | 0 | 0.00 | 3.53 | 3.62 | 3.51 | 5712085 |
| 1713479700 | 3.55 | -0.02 | -0.56 | 3.59 | 3.64 | 3.48 | 4990886 |
| 1713393300 | 3.57 | 0.01 | 0.28 | 3.58 | 3.66 | 3.54 | 4276302 |
| 1713306900 | 3.56 | 0.03 | 0.85 | 3.51 | 3.65 | 3.47 | 7224101 |
| 1713220500 | 3.53 | -0.2 | -5.36 | 3.76 | 3.785 | 3.51 | 15947659 |
| 1712961300 | 3.73 | -0.13 | -3.37 | 3.85 | 3.87 | 3.7 | 8791897 |
| 1712874900 | 3.86 | 0.12 | 3.21 | 3.83 | 3.955 | 3.78 | 7507655 |
| 1712788500 | 3.74 | -0.1 | -2.60 | 3.76 | 3.78 | 3.66 | 7756782 |
| 1712702100 | 3.84 | 0.07 | 1.86 | 3.84 | 3.92 | 3.78 | 5231861 |
| 1712615700 | 3.77 | -0.03 | -0.79 | 3.81 | 3.84 | 3.73 | 6298646 |
| 1712356500 | 3.8 | -0.1 | -2.56 | 3.91 | 3.92 | 3.78 | 9054779 |
| 1712270100 | 3.9 | 0.02 | 0.52 | 3.93 | 4.04 | 3.86 | 6589235 |
| 1712183700 | 3.88 | 0.01 | 0.26 | 3.91 | 3.95 | 3.8 | 7961634 |
| 1712097300 | 3.87 | -0.21 | -5.15 | 4.03 | 4.03 | 3.8332 | 12231242 |
| 1712010900 | 4.08 | -0.03 | -0.73 | 4.13 | 4.14 | 4.03 | 5839278 |
| 1711665300 | 4.11 | -0.03 | -0.72 | 4.13 | 4.23 | 4.09 | 6231937 |
| 1711578900 | 4.14 | 0.08 | 1.97 | 4.1 | 4.15 | 4.05 | 4880514 |
| 1711492500 | 4.0599999 | -0.02 | -0.49 | 4.1 | 4.1849999 | 4.05 | 8574372 |
| 1711406100 | 4.08 | 0.03 | 0.74 | 4.07 | 4.2 | 4.0599999 | 4498365 |
| 1711146900 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.12 | 4 | 9158866 |
| 1711060500 | 4.09 | 0.06 | 1.49 | 4.11 | 4.28 | 4.05 | 8960627 |
| 1710974100 | 4.03 | -0.03 | -0.74 | 4.01 | 4.1 | 3.95 | 10220054 |
| 1710887700 | 4.0599999 | 0.06 | 1.50 | 4 | 4.1 | 3.98 | 6524547 |
| 1710801300 | 4 | -0.12 | -2.91 | 4.16 | 4.16 | 3.97 | 13646371 |
| 1710542100 | 4.12 | -0.05 | -1.20 | 4.14 | 4.2699999 | 4.11 | 14491523 |
| 1710455700 | 4.17 | -0.12 | -2.80 | 4.28 | 4.2975 | 4.11 | 7483566 |
| 1710369300 | 4.29 | -0.05 | -1.15 | 4.34 | 4.45 | 4.285 | 7214212 |
| 1710282900 | 4.34 | -0.14 | -3.13 | 4.34 | 4.375 | 4.23 | 8469979 |
| 1710196500 | 4.48 | 0.06 | 1.36 | 4.44 | 4.725 | 4.44 | 7295965 |
| 1709940900 | 4.42 | -0.01 | -0.23 | 4.47 | 4.53 | 4.34 | 4882003 |
| 1709854500 | 4.43 | 0.13 | 3.02 | 4.34 | 4.44 | 4.29 | 4764996 |
| 1709768100 | 4.3 | 0.06 | 1.42 | 4.3 | 4.47 | 4.26 | 5267769 |
| 1709681700 | 4.24 | -0.19 | -4.29 | 4.39 | 4.39 | 4.17 | 8785335 |
| 1709595300 | 4.43 | -0.11 | -2.42 | 4.62 | 4.7 | 4.39 | 6266804 |
| 1709336100 | 4.54 | -0.05 | -0.98 | 4.63 | 4.67 | 4.5 | 5101122 |
| 1709249700 | 4.585 | -0.01 | -0.11 | 4.69 | 4.8099999 | 4.49 | 11024239 |
| 1709163300 | 4.59 | -0.12 | -2.55 | 4.455 | 4.7699999 | 4.11 | 11846907 |
| 1709076900 | 4.71 | 0.14 | 3.06 | 4.6 | 4.795 | 4.57 | 10849583 |
| 1708990500 | 4.57 | 0.19 | 4.34 | 4.39 | 4.6 | 4.35 | 7320447 |
| 1708731300 | 4.38 | -0.06 | -1.35 | 4.46 | 4.53 | 4.36 | 6552166 |
| 1708644900 | 4.44 | -0.2 | -4.31 | 4.71 | 4.75 | 4.43 | 8856272 |
| 1708558500 | 4.64 | -0.19 | -3.93 | 4.79 | 4.805 | 4.62 | 5446281 |
| 1708472100 | 4.83 | -0.07 | -1.33 | 4.92 | 5.1 | 4.79 | 7466328 |
| 1708126500 | 4.8949999 | 0 | 0.10 | 4.9 | 5.08 | 4.84 | 7279264 |
| 1708040100 | 4.89 | 0.09 | 1.88 | 4.875 | 5.035 | 4.8 | 8768573 |
| 1707953700 | 4.8 | 0.36 | 8.11 | 4.57 | 4.82 | 4.39 | 10098427 |
| 1707867300 | 4.44 | -0.28 | -5.93 | 4.58 | 4.65 | 4.38 | 8750477 |
| 1707780900 | 4.72 | 0.38 | 8.76 | 4.4349999 | 4.79 | 4.4349999 | 15549582 |
| 1707521700 | 4.34 | 0.04 | 0.93 | 4.39 | 4.42 | 4.24 | 6961095 |
| 1707435300 | 4.3 | 0.03 | 0.70 | 4.28 | 4.3594 | 4.23 | 6018729 |
| 1707348900 | 4.2699999 | 0.01 | 0.23 | 4.29 | 4.47 | 4.19 | 8071374 |
| 1707262500 | 4.26 | 0.19 | 4.67 | 4.04 | 4.26 | 4.03 | 10794422 |
| 1707176100 | 4.07 | 0.1 | 2.39 | 3.98 | 4.11 | 3.95 | 11176558 |
| 1706916900 | 3.975 | -0.05 | -1.12 | 4.01 | 4.0199999 | 3.92 | 48211666 |
| 1706830500 | 4.0199999 | -0.83 | -17.11 | 4.19 | 4.29 | 3.89 | 61495193 |
| 1706744100 | 4.85 | -0.13 | -2.61 | 4.975 | 5.16 | 4.85 | 5551746 |
| 1706657700 | 4.98 | -0.16 | -3.11 | 5.08 | 5.11 | 4.92 | 3254983 |
| 1706571300 | 5.14 | 0.26 | 5.33 | 4.88 | 5.14 | 4.88 | 3035489 |
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
