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 | 0 | 3.6 | 3.7609 | 3.47 | 101532 | 3.56922405 | CS |
| 4 | -0.45 | -11.1111111111 | 4.05 | 4.2112 | 3.47 | 79979 | 3.79943635 | CS |
| 12 | 0.14 | 4.04624277457 | 3.46 | 4.75 | 3.3 | 155446 | 4.10696479 | CS |
| 26 | -0.41 | -10.2244389027 | 4.01 | 4.75 | 2.94 | 134694 | 4.00411866 | CS |
| 52 | -2.44 | -40.3973509934 | 6.04 | 6.71 | 2.94 | 164799 | 4.28281211 | CS |
| 156 | -23.52 | -86.7256637168 | 27.12 | 27.78 | 2.94 | 268973 | 9.5855418 | CS |
| 260 | -10.35 | -74.1935483871 | 13.95 | 47.7 | 2.94 | 307847 | 17.67659258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3.52 | -0.07 | -1.95 | 3.66 | 3.7609 | 3.51 | 143621 |
| 1714084800 | 3.59 | 0 | 0.00 | 3.58 | 3.61 | 3.56 | 84767 |
| 1713998400 | 3.59 | -0.01 | -0.28 | 3.68 | 3.68 | 3.55 | 115952 |
| 1713912000 | 3.6 | 0.03 | 0.84 | 3.6 | 3.64 | 3.6 | 92425 |
| 1713825600 | 3.57 | 0.02 | 0.56 | 3.6 | 3.65 | 3.54 | 70896 |
| 1713566400 | 3.55 | -0.02 | -0.56 | 3.59 | 3.67 | 3.5 | 132575 |
| 1713480000 | 3.57 | -0.19 | -5.05 | 3.79 | 3.8 | 3.56 | 93288 |
| 1713393600 | 3.76 | -0.12 | -3.09 | 3.88 | 3.88 | 3.711 | 59870 |
| 1713307200 | 3.88 | 0.07 | 1.84 | 3.76 | 3.99 | 3.76 | 57636 |
| 1713220800 | 3.81 | -0.18 | -4.51 | 4.01 | 4.0199999 | 3.65 | 82837 |
| 1712961600 | 3.99 | -0.06 | -1.48 | 4.01 | 4.125 | 3.96 | 66055 |
| 1712875200 | 4.05 | -0.07 | -1.70 | 4.13 | 4.18 | 4.04 | 44662 |
| 1712788800 | 4.12 | 0.03 | 0.73 | 4.03 | 4.2112 | 4.03 | 100799 |
| 1712702400 | 4.09 | 0.11 | 2.76 | 4.0199999 | 4.2 | 3.97 | 70507 |
| 1712616000 | 3.98 | -0.03 | -0.75 | 4.07 | 4.095 | 3.92 | 59167 |
| 1712356800 | 4.01 | 0 | 0.00 | 4 | 4.17 | 3.97 | 43482 |
| 1712270400 | 4.01 | -0.08 | -1.96 | 4.13 | 4.155 | 3.99 | 90665 |
| 1712184000 | 4.09 | 0.11 | 2.76 | 3.94 | 4.15 | 3.94 | 46536 |
| 1712097600 | 3.98 | -0.17 | -4.10 | 4.11 | 4.1792999 | 3.95 | 66285 |
| 1712011200 | 4.15 | 0.13 | 3.23 | 4.05 | 4.2 | 4.05 | 77553 |
| 1711665600 | 4.0199999 | 0.12 | 3.08 | 3.88 | 4.08 | 3.88 | 59187 |
| 1711579200 | 3.9 | 0.01 | 0.26 | 3.8 | 3.935 | 3.8 | 44752 |
| 1711492800 | 3.89 | 0.05 | 1.30 | 3.85 | 3.96 | 3.84 | 69855 |
| 1711406400 | 3.84 | -0.12 | -3.03 | 3.96 | 4.0199999 | 3.81 | 101529 |
| 1711147200 | 3.96 | -0.06 | -1.49 | 4 | 4.08 | 3.92 | 98704 |
| 1711060800 | 4.0199999 | -0.08 | -1.95 | 4.14 | 4.21 | 4.0199999 | 59489 |
| 1710974400 | 4.1 | -0.04 | -0.97 | 4.1 | 4.23 | 4.08 | 49962 |
| 1710888000 | 4.14 | 0.14 | 3.50 | 3.97 | 4.23 | 3.9 | 91335 |
| 1710801600 | 4 | -0.02 | -0.50 | 4.04 | 4.14 | 3.89 | 61163 |
| 1710542400 | 4.0199999 | -0.22 | -5.19 | 4.29 | 4.3996 | 3.97 | 140679 |
| 1710456000 | 4.24 | -0.25 | -5.57 | 4.47 | 4.58 | 4.15 | 166596 |
| 1710369600 | 4.49 | 0.03 | 0.67 | 4.47 | 4.6198 | 4.3823 | 94153 |
| 1710283200 | 4.46 | 0.44 | 10.95 | 4.09 | 4.5 | 4.09 | 160058 |
| 1710196800 | 4.0199999 | 0.07 | 1.77 | 3.99 | 4.1 | 3.965 | 157080 |
| 1709941200 | 3.95 | -0.17 | -4.13 | 4.12 | 4.16 | 3.9 | 111519 |
| 1709854800 | 4.12 | -0.04 | -0.96 | 4.11 | 4.2 | 4.08 | 208931 |
| 1709768400 | 4.16 | 0.08 | 1.96 | 4.17 | 4.2699999 | 4.13 | 336734 |
| 1709682000 | 4.08 | -0.01 | -0.24 | 4.0599999 | 4.2 | 3.95 | 111101 |
| 1709595600 | 4.09 | -0.27 | -6.19 | 4.36 | 4.42 | 4.04 | 165160 |
| 1709336400 | 4.36 | 0 | 0.00 | 4.48 | 4.5 | 4.16 | 241246 |
| 1709250000 | 4.36 | -0.24 | -5.22 | 4.42 | 4.65 | 4.3099999 | 1594151 |
| 1709163600 | 4.6 | -0.05 | -1.08 | 4.5199999 | 4.6 | 4.34 | 211408 |
| 1709077200 | 4.65 | 0.47 | 11.24 | 4.24 | 4.75 | 4.24 | 488875 |
| 1708990800 | 4.18 | 0.05 | 1.21 | 4.19 | 4.28 | 4.11 | 151822 |
| 1708731600 | 4.13 | 0.05 | 1.23 | 4.1 | 4.215 | 4.0389 | 169543 |
| 1708645200 | 4.08 | 0.15 | 3.82 | 4.01 | 4.18 | 3.925 | 155628 |
| 1708558800 | 3.93 | -0.03 | -0.76 | 4.0199999 | 4.08 | 3.89 | 124436 |
| 1708472400 | 3.96 | -0.24 | -5.71 | 4.11 | 4.18 | 3.85 | 186095 |
| 1708126800 | 4.2 | -0.04 | -0.94 | 4.29 | 4.3549 | 4.17 | 167000 |
| 1708040400 | 4.24 | 0.04 | 0.95 | 4.23 | 4.35 | 4.16 | 147222 |
| 1707954000 | 4.2 | 0.18 | 4.48 | 4.08 | 4.2 | 4.08 | 91359 |
| 1707867600 | 4.0199999 | -0.37 | -8.43 | 4.21 | 4.26 | 3.8925 | 247688 |
| 1707781200 | 4.39 | 0.55 | 14.32 | 3.84 | 4.498 | 3.84 | 344836 |
| 1707522000 | 3.84 | 0.38 | 10.98 | 3.5 | 3.9 | 3.5 | 114561 |
| 1707435600 | 3.46 | -0.19 | -5.21 | 3.81 | 3.82 | 3.45 | 287645 |
| 1707349200 | 3.65 | 0.04 | 1.11 | 3.57 | 3.84 | 3.55 | 161415 |
| 1707262800 | 3.61 | 0.25 | 7.44 | 3.51 | 3.74 | 3.46 | 171980 |
| 1707176400 | 3.36 | -0.09 | -2.61 | 3.46 | 3.476 | 3.3 | 71368 |
| 1706917200 | 3.45 | 0.04 | 1.17 | 3.34 | 3.555 | 3.33 | 92869 |
| 1706830800 | 3.41 | 0 | 0.00 | 3.44 | 3.48 | 3.37 | 57495 |
| 1706744400 | 3.41 | 0.14 | 4.28 | 3.25 | 3.49 | 3.25 | 75718 |
| 1706658000 | 3.27 | -0.21 | -6.03 | 3.4 | 3.53 | 3.22 | 156613 |
| 1706571600 | 3.48 | 0.03 | 0.87 | 3.43 | 3.52 | 3.12 | 163828 |
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
