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 | 0.6129 | 18.0264705882 | 3.4 | 4.39 | 3.28 | 37591 | 4.05278625 | CS |
| 4 | 1.0929 | 37.4280821918 | 2.92 | 5.2 | 2.7 | 114992 | 3.93976991 | CS |
| 12 | 1.8529 | 85.7824074074 | 2.16 | 5.2 | 1.988 | 57236 | 3.44608752 | CS |
| 26 | 2.2929 | 133.308139535 | 1.72 | 5.2 | 1.64 | 32924 | 3.19036446 | CS |
| 52 | 1.7929 | 80.7612612613 | 2.22 | 5.2 | 1.64 | 27015 | 2.84577507 | CS |
| 156 | 1.8129 | 82.4045454545 | 2.2 | 6.5 | 0.598449 | 106035 | 2.11744194 | CS |
| 260 | -2.2771 | -36.2019077901 | 6.29 | 6.5 | 0.598449 | 310083 | 2.77676806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 4.29 | 0.33 | 8.33 | 4.03 | 4.39 | 3.9723 | 67996 |
| 1713998400 | 3.96 | -0.1 | -2.46 | 4.0599999 | 4.12 | 3.7942 | 15304 |
| 1713912000 | 4.0599999 | 0.33 | 8.85 | 3.78 | 4.2497 | 3.4659 | 65786 |
| 1713825600 | 3.73 | 0.19 | 5.37 | 3.57 | 3.88 | 3.57 | 24986 |
| 1713566400 | 3.54 | 0.17 | 5.04 | 3.4 | 3.62 | 3.2799999 | 13883 |
| 1713480000 | 3.37 | 0.28 | 9.06 | 3.15 | 3.74 | 3.15 | 84070 |
| 1713393600 | 3.09 | -0.8 | -20.57 | 3.69 | 3.9 | 3.0099999 | 223749 |
| 1713307200 | 3.89 | -0.96 | -19.79 | 5.08 | 5.09 | 3.71 | 230818 |
| 1713220800 | 4.85 | 0.24 | 5.21 | 4.71 | 5.2 | 4.69 | 251596 |
| 1712961600 | 4.61 | 0.24 | 5.49 | 4.34 | 4.74 | 4.33 | 174715 |
| 1712875200 | 4.37 | 0.4 | 10.08 | 4.05 | 4.76 | 3.9382 | 370141 |
| 1712788800 | 3.97 | 0.33 | 9.07 | 3.77 | 4.04 | 3.65 | 142322 |
| 1712702400 | 3.64 | 0.1 | 2.82 | 3.49 | 3.65 | 3.49 | 76295 |
| 1712616000 | 3.54 | 0.05 | 1.43 | 3.44 | 3.65 | 3.44 | 86125 |
| 1712356800 | 3.49 | 0.25 | 7.72 | 3.27 | 3.6107 | 3.02 | 96260 |
| 1712270400 | 3.24 | -0.15 | -4.42 | 3.34 | 3.49 | 3.2065 | 24409 |
| 1712184000 | 3.39 | 0.13 | 3.99 | 3.25 | 3.4133 | 3.25 | 43023 |
| 1712097600 | 3.2599999 | 0.31 | 10.51 | 2.81 | 3.43 | 2.81 | 165610 |
| 1712011200 | 2.95 | -0.06 | -1.99 | 2.92 | 3.07 | 2.7 | 27754 |
| 1711665600 | 3.0099999 | 0.33 | 12.31 | 2.64 | 3.35 | 2.6335 | 149182 |
| 1711579200 | 2.68 | -0.02 | -0.74 | 2.71 | 2.7997 | 2.63 | 42877 |
| 1711492800 | 2.7 | 0.38 | 16.38 | 2.38 | 2.8 | 2.37 | 169377 |
| 1711406400 | 2.32 | -0.03 | -1.28 | 2.4 | 2.4 | 2.31 | 28100 |
| 1711147200 | 2.35 | 0.06 | 2.62 | 2.34 | 2.38 | 2.34 | 32793 |
| 1711060800 | 2.29 | -0.16 | -6.53 | 2.43 | 2.475 | 2.25 | 37404 |
| 1710974400 | 2.45 | -0.02 | -0.61 | 2.45 | 2.4607 | 2.44 | 5905 |
| 1710888000 | 2.465 | -0.03 | -1.00 | 2.48 | 2.488 | 2.45 | 2116 |
| 1710801600 | 2.49 | 0.04 | 1.63 | 2.49 | 2.4977 | 2.44 | 55064 |
| 1710542400 | 2.45 | -0.04 | -1.61 | 2.49 | 2.5 | 2.45 | 13816 |
| 1710456000 | 2.49 | -0.01 | -0.40 | 2.48 | 2.5 | 2.45 | 18966 |
| 1710369600 | 2.5 | 0 | 0.00 | 2.45 | 2.505 | 2.45 | 7407 |
| 1710283200 | 2.5 | 0.01 | 0.33 | 2.4975 | 2.5299999 | 2.4301 | 14327 |
| 1710196800 | 2.4916999 | -0.13 | -4.90 | 2.67 | 2.67 | 2.4916999 | 16874 |
| 1709941200 | 2.62 | 0.18 | 7.38 | 2.42 | 2.6293 | 2.42 | 31012 |
| 1709854800 | 2.44 | -0.04 | -1.61 | 2.42 | 2.4998999 | 2.42 | 9906 |
| 1709768400 | 2.48 | 0.06 | 2.53 | 2.42 | 2.56 | 2.42 | 16275 |
| 1709682000 | 2.4187 | -0.03 | -1.28 | 2.5 | 2.52 | 2.4 | 15505 |
| 1709595600 | 2.45 | -0.13 | -5.04 | 2.5099999 | 2.5099999 | 2.34 | 22915 |
| 1709336400 | 2.58 | -0.06 | -2.27 | 2.59 | 2.6549999 | 2.5099999 | 32648 |
| 1709250000 | 2.64 | 0.26 | 10.92 | 2.34 | 2.69 | 2.32 | 68557 |
| 1709163600 | 2.38 | 0.01 | 0.42 | 2.3 | 2.43 | 2.3 | 7189 |
| 1709077200 | 2.37 | -0 | -0.20 | 2.33 | 2.3899 | 2.3 | 16647 |
| 1708990800 | 2.3746999 | 0.1 | 4.61 | 2.27 | 2.41 | 2.255 | 37184 |
| 1708731600 | 2.27 | 0.12 | 5.59 | 2.12 | 2.3 | 2.12 | 30112 |
| 1708645200 | 2.1499 | -0 | -0.00 | 2.14 | 2.1934 | 2.14 | 28870 |
| 1708558800 | 2.15 | 0.03 | 1.38 | 2.12 | 2.1549999 | 2.12 | 9916 |
| 1708472400 | 2.1208 | -0.02 | -0.90 | 2.22 | 2.22 | 2.12 | 17164 |
| 1708126800 | 2.14 | 0.02 | 0.94 | 2.13 | 2.19 | 2.13 | 5206 |
| 1708040400 | 2.12 | 0.05 | 2.42 | 2.0299999 | 2.13 | 1.9955 | 47084 |
| 1707954000 | 2.07 | 0.04 | 1.98 | 2.05 | 2.1 | 2.05 | 14694 |
| 1707867600 | 2.0299 | -0.07 | -3.34 | 2.0348 | 2.05 | 2.025 | 9416 |
| 1707781200 | 2.1 | 0 | 0.00 | 2.1 | 2.12 | 2.0448 | 11599 |
| 1707522000 | 2.1 | 0.01 | 0.48 | 2.12 | 2.12 | 2.0099999 | 29880 |
| 1707435600 | 2.09 | 0.04 | 1.95 | 2.05 | 2.09 | 2.0235 | 4680 |
| 1707349200 | 2.05 | -0.05 | -2.39 | 2.06 | 2.06 | 2.04 | 29288 |
| 1707262800 | 2.1001 | 0.02 | 0.97 | 2.08 | 2.1001 | 2.0299999 | 20180 |
| 1707176400 | 2.08 | 0.01 | 0.48 | 2.07 | 2.0937 | 1.988 | 13028 |
| 1706917200 | 2.07 | 0 | 0.00 | 2.16 | 2.16 | 2.0099 | 11682 |
| 1706830800 | 2.07 | 0.01 | 0.49 | 2.12 | 2.13 | 1.995 | 19643 |
| 1706744400 | 2.06 | -0.08 | -3.74 | 2.08 | 2.08 | 1.9967 | 4565 |
| 1706658000 | 2.14 | -0.01 | -0.46 | 2.17 | 2.17 | 2.13 | 5770 |
| 1706571600 | 2.1499 | 0.04 | 1.89 | 2.1 | 2.1499 | 2.1 | 3876 |
| 1706312400 | 2.11 | -0.09 | -4.09 | 2.15 | 2.19 | 2.11 | 7320 |
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
