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 | 0.13 | 3.46666666667 | 3.75 | 4.13 | 3.65 | 1135668 | 3.88333065 | CS |
| 4 | 0.81 | 26.3843648208 | 3.07 | 4.155 | 2.93 | 1633518 | 3.60408947 | CS |
| 12 | 0.23 | 6.30136986301 | 3.65 | 4.7 | 2.93 | 1981618 | 3.70871641 | CS |
| 26 | -1.25 | -24.3664717349 | 5.13 | 5.75 | 2.93 | 1774589 | 4.0494142 | CS |
| 52 | -5.05 | -56.5509518477 | 8.93 | 9.09 | 2.93 | 2052187 | 4.85668303 | CS |
| 156 | -21.92 | -84.9612403101 | 25.8 | 40.4 | 2.93 | 1886832 | 13.06670239 | CS |
| 260 | -4.89 | -55.7582668187 | 8.77 | 56.5 | 2.93 | 2834397 | 17.32777253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.8 | -0.19 | -4.76 | 4.1 | 4.13 | 3.695 | 1861893 |
| 1721947200 | 3.99 | 0.14 | 3.64 | 3.8 | 4.125 | 3.8 | 1520136 |
| 1721860800 | 3.85 | -0.08 | -2.04 | 3.94 | 4.045 | 3.85 | 1108014 |
| 1721774400 | 3.93 | 0.08 | 1.95 | 3.82 | 3.99 | 3.76 | 923456 |
| 1721688000 | 3.855 | 0.13 | 3.35 | 3.76 | 3.86 | 3.65 | 906886 |
| 1721428800 | 3.73 | -0.08 | -2.10 | 3.75 | 3.8 | 3.68 | 857970 |
| 1721342400 | 3.81 | -0.21 | -5.22 | 4.04 | 4.12 | 3.775 | 1138089 |
| 1721256000 | 4.0199999 | -0.08 | -1.95 | 4.09 | 4.155 | 3.96 | 1185119 |
| 1721169600 | 4.1 | 0.2 | 5.13 | 3.96 | 4.13 | 3.91 | 1699907 |
| 1721083200 | 3.9 | -0.07 | -1.76 | 3.99 | 3.9903 | 3.79 | 1511435 |
| 1720824000 | 3.97 | 0.19 | 5.03 | 3.83 | 4.015 | 3.81 | 2246005 |
| 1720737600 | 3.78 | 0.3 | 8.62 | 3.62 | 3.8 | 3.6 | 2399266 |
| 1720651200 | 3.48 | 0.06 | 1.75 | 3.43 | 3.49 | 3.321 | 1135145 |
| 1720564800 | 3.42 | -0.08 | -2.29 | 3.5 | 3.61 | 3.375 | 1833936 |
| 1720478400 | 3.5 | 0.3 | 9.38 | 3.24 | 3.52 | 3.21 | 3106552 |
| 1720219200 | 3.2 | 0.18 | 5.96 | 3.02 | 3.2 | 2.97 | 2413892 |
| 1720040640 | 3.02 | 0.07 | 2.37 | 2.96 | 3.175 | 2.93 | 1552900 |
| 1719960000 | 2.95 | -0.02 | -0.67 | 2.98 | 3.065 | 2.94 | 1448281 |
| 1719873600 | 2.97 | -0.1 | -3.26 | 3.07 | 3.1 | 2.94 | 1962218 |
| 1719614400 | 3.07 | 0 | 0.00 | 3.07 | 3.12 | 2.97 | 3256528 |
| 1719528000 | 3.07 | -0.09 | -2.85 | 3.15 | 3.17 | 3.0099999 | 1799268 |
| 1719441600 | 3.16 | 0.05 | 1.61 | 3.1 | 3.16 | 3.08 | 1836777 |
| 1719355200 | 3.11 | -0.16 | -4.89 | 3.2599999 | 3.27 | 3.08 | 2987252 |
| 1719268800 | 3.27 | -0.25 | -7.10 | 3.51 | 3.53 | 3.27 | 3378747 |
| 1719009600 | 3.52 | -0.05 | -1.40 | 3.55 | 3.66 | 3.51 | 4862955 |
| 1718923200 | 3.57 | 0.05 | 1.42 | 3.5 | 3.63 | 3.44 | 2055600 |
| 1718750400 | 3.52 | -0.03 | -0.85 | 3.53 | 3.62 | 3.43 | 2450697 |
| 1718664000 | 3.55 | 0.04 | 1.14 | 3.51 | 3.605 | 3.48 | 1569357 |
| 1718404800 | 3.51 | -0.22 | -5.90 | 3.67 | 3.7 | 3.5 | 2089666 |
| 1718318400 | 3.73 | -0.25 | -6.28 | 3.95 | 3.98 | 3.66 | 3136920 |
| 1718232000 | 3.98 | -0.04 | -1.00 | 4.16 | 4.21 | 3.92 | 1992574 |
| 1718145600 | 4.0199999 | 0.01 | 0.25 | 3.97 | 4.075 | 3.895 | 2271608 |
| 1718059200 | 4.01 | -0.11 | -2.67 | 4.0199999 | 4.0599999 | 3.88 | 2794484 |
| 1717800000 | 4.12 | -0.27 | -6.15 | 4.28 | 4.47 | 4.08 | 2691257 |
| 1717713600 | 4.39 | 0.23 | 5.53 | 4.16 | 4.7 | 4.1 | 7270218 |
| 1717627200 | 4.16 | 0.7 | 20.23 | 3.83 | 4.315 | 3.82 | 8133483 |
| 1717540800 | 3.46 | -0.05 | -1.42 | 3.51 | 3.57 | 3.42 | 1504383 |
| 1717454400 | 3.51 | -0.01 | -0.28 | 3.59 | 3.64 | 3.51 | 903670 |
| 1717195200 | 3.52 | -0.07 | -1.95 | 3.62 | 3.69 | 3.52 | 1486879 |
| 1717108800 | 3.59 | 0.08 | 2.28 | 3.58 | 3.7 | 3.515 | 1268082 |
| 1717022400 | 3.51 | -0.17 | -4.62 | 3.59 | 3.6 | 3.51 | 1293245 |
| 1716936000 | 3.68 | 0.18 | 5.14 | 3.55 | 3.7 | 3.54 | 1195168 |
| 1716590400 | 3.5 | 0.02 | 0.57 | 3.5 | 3.5283 | 3.465 | 896492 |
| 1716504000 | 3.48 | -0.08 | -2.25 | 3.57 | 3.58 | 3.4 | 1292539 |
| 1716417600 | 3.56 | -0.03 | -0.84 | 3.56 | 3.7 | 3.54 | 842564 |
| 1716331200 | 3.59 | -0.08 | -2.18 | 3.6 | 3.69 | 3.57 | 1147530 |
| 1716244800 | 3.67 | 0 | 0.00 | 3.66 | 3.72 | 3.6 | 1046405 |
| 1715985600 | 3.67 | -0.09 | -2.39 | 3.77 | 3.78 | 3.62 | 1550415 |
| 1715899200 | 3.76 | -0.04 | -1.05 | 3.82 | 3.85 | 3.72 | 969544 |
| 1715812800 | 3.8 | -0.16 | -4.04 | 4.04 | 4.105 | 3.76 | 1482876 |
| 1715726400 | 3.96 | 0.23 | 6.17 | 3.93 | 4.46 | 3.91 | 3452649 |
| 1715640000 | 3.73 | 0.03 | 0.81 | 3.78 | 3.98 | 3.73 | 1361497 |
| 1715380800 | 3.7 | -0.14 | -3.65 | 3.87 | 3.96 | 3.65 | 1775311 |
| 1715294400 | 3.84 | 0.18 | 4.92 | 3.67 | 3.87 | 3.63 | 1229363 |
| 1715208000 | 3.66 | -0.03 | -0.81 | 3.65 | 3.685 | 3.56 | 1575824 |
| 1715121600 | 3.69 | -0.01 | -0.27 | 3.74 | 3.78 | 3.65 | 997480 |
| 1715035200 | 3.7 | 0.08 | 2.21 | 3.66 | 3.7298 | 3.58 | 1435884 |
| 1714776000 | 3.62 | 0.07 | 1.97 | 3.65 | 3.8299 | 3.61 | 1200081 |
| 1714689600 | 3.55 | 0.09 | 2.60 | 3.54 | 3.55 | 3.4212 | 1080231 |
| 1714603200 | 3.46 | 0.11 | 3.28 | 3.35 | 3.5699 | 3.34 | 1121838 |
| 1714516800 | 3.35 | -0.1 | -2.90 | 3.39 | 3.47 | 3.35 | 886312 |
| 1714430400 | 3.45 | 0.02 | 0.58 | 3.46 | 3.5358 | 3.43 | 828029 |
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
