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 | 0.14 | 3.84615384615 | 3.64 | 3.8 | 3.44 | 10572865 | 3.63617558 | CS |
| 4 | 0.26 | 7.38636363636 | 3.52 | 3.92 | 3.44 | 12766370 | 3.63590725 | CS |
| 12 | 1.29 | 51.8072289157 | 2.49 | 3.92 | 2.32 | 9560526 | 3.17137329 | CS |
| 26 | 1.35 | 55.5555555556 | 2.43 | 3.92 | 2.11 | 7885048 | 2.86025256 | CS |
| 52 | 0.89 | 30.7958477509 | 2.89 | 3.92 | 1.99 | 5664626 | 2.78053982 | CS |
| 156 | 0.45 | 13.5135135135 | 3.33 | 3.92 | 0.9201 | 6137822 | 2.56568011 | CS |
| 260 | 0.74 | 24.3421052632 | 3.04 | 5.5 | 0.9201 | 5862608 | 2.8832213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3.78 | 0.07 | 1.89 | 3.75 | 3.8 | 3.695 | 4563930 |
| 1714084800 | 3.71 | 0.11 | 3.06 | 3.6 | 3.8 | 3.585 | 10663293 |
| 1713998400 | 3.6 | -0.11 | -2.96 | 3.67 | 3.71 | 3.6 | 6968861 |
| 1713912000 | 3.71 | 0.22 | 6.30 | 3.48 | 3.775 | 3.46 | 14980502 |
| 1713825600 | 3.49 | -0.17 | -4.64 | 3.54 | 3.6394 | 3.44 | 12427243 |
| 1713566400 | 3.66 | 0.02 | 0.55 | 3.64 | 3.75 | 3.62 | 8042201 |
| 1713480000 | 3.64 | -0.02 | -0.55 | 3.75 | 3.775 | 3.61 | 9808547 |
| 1713393600 | 3.66 | 0.12 | 3.39 | 3.6 | 3.73 | 3.575 | 14342465 |
| 1713307200 | 3.54 | -0.03 | -0.84 | 3.5 | 3.61 | 3.475 | 13002812 |
| 1713220800 | 3.57 | -0.04 | -1.11 | 3.65 | 3.655 | 3.52 | 17176424 |
| 1712961600 | 3.61 | -0.15 | -3.99 | 3.83 | 3.92 | 3.58 | 24671180 |
| 1712875200 | 3.76 | 0.14 | 3.87 | 3.67 | 3.84 | 3.645 | 14698328 |
| 1712788800 | 3.62 | -0.04 | -1.09 | 3.54 | 3.655 | 3.5 | 11369697 |
| 1712702400 | 3.66 | 0.06 | 1.67 | 3.63 | 3.765 | 3.5852 | 11391040 |
| 1712616000 | 3.6 | -0.12 | -3.23 | 3.77 | 3.81 | 3.562 | 12422380 |
| 1712356800 | 3.72 | 0.12 | 3.33 | 3.58 | 3.795 | 3.53 | 15960410 |
| 1712270400 | 3.6 | -0.05 | -1.37 | 3.6 | 3.7 | 3.57 | 8750049 |
| 1712184000 | 3.65 | 0.03 | 0.83 | 3.61 | 3.705 | 3.585 | 9230165 |
| 1712097600 | 3.62 | -0.03 | -0.82 | 3.66 | 3.705 | 3.55 | 16916102 |
| 1712011200 | 3.65 | 0.32 | 9.61 | 3.52 | 3.66 | 3.465 | 12748566 |
| 1711665600 | 3.33 | 0.14 | 4.39 | 3.24 | 3.39 | 3.21 | 9654870 |
| 1711579200 | 3.19 | 0.1 | 3.24 | 3.1 | 3.19 | 3.1 | 6647191 |
| 1711492800 | 3.09 | 0 | 0.00 | 3.12 | 3.18 | 3.06 | 5445868 |
| 1711406400 | 3.09 | 0.11 | 3.69 | 3.0099999 | 3.13 | 3.0099999 | 5303752 |
| 1711147200 | 2.98 | -0.03 | -1.00 | 2.98 | 3.04 | 2.94 | 6294080 |
| 1711060800 | 3.0099999 | -0.07 | -2.27 | 3.12 | 3.19 | 2.99 | 7468076 |
| 1710974400 | 3.08 | 0.13 | 4.41 | 2.92 | 3.1349999 | 2.9 | 7280356 |
| 1710888000 | 2.95 | -0.05 | -1.67 | 2.98 | 3.02 | 2.92 | 5826453 |
| 1710801600 | 3 | -0.08 | -2.60 | 3.07 | 3.08 | 3 | 7378764 |
| 1710542400 | 3.08 | 0.01 | 0.33 | 3.09 | 3.145 | 3.035 | 9636993 |
| 1710456000 | 3.07 | -0.06 | -1.92 | 3.0299999 | 3.13 | 3.0299999 | 5662639 |
| 1710369600 | 3.13 | 0.04 | 1.29 | 3.13 | 3.19 | 3.085 | 7260557 |
| 1710283200 | 3.09 | -0.11 | -3.44 | 3.11 | 3.14 | 3.015 | 10186827 |
| 1710196800 | 3.2 | 0.06 | 1.91 | 3.12 | 3.22 | 3.07 | 13050702 |
| 1709941200 | 3.14 | 0.06 | 1.95 | 3.14 | 3.2 | 3.0501 | 11308321 |
| 1709854800 | 3.08 | 0.08 | 2.67 | 3.05 | 3.09 | 2.99 | 8096252 |
| 1709768400 | 3 | 0.17 | 6.01 | 2.9 | 3.07 | 2.85 | 12071345 |
| 1709682000 | 2.83 | -0.01 | -0.35 | 2.88 | 2.98 | 2.83 | 12897558 |
| 1709595600 | 2.84 | 0.1 | 3.65 | 2.8 | 2.87 | 2.75 | 9834853 |
| 1709336400 | 2.74 | 0.14 | 5.38 | 2.63 | 2.75 | 2.57 | 10995622 |
| 1709250000 | 2.6 | 0.03 | 1.17 | 2.66 | 2.67 | 2.56 | 5172739 |
| 1709163600 | 2.57 | -0.14 | -5.17 | 2.71 | 2.71 | 2.5299999 | 7459004 |
| 1709077200 | 2.71 | 0 | 0.00 | 2.73 | 2.82 | 2.7 | 8119509 |
| 1708990800 | 2.71 | 0.08 | 3.04 | 2.59 | 2.72 | 2.56 | 5787681 |
| 1708731600 | 2.63 | 0.05 | 1.94 | 2.58 | 2.65 | 2.515 | 7658304 |
| 1708645200 | 2.58 | 0.03 | 1.18 | 2.55 | 2.62 | 2.5099999 | 7539141 |
| 1708558800 | 2.55 | -0.02 | -0.78 | 2.55 | 2.56 | 2.48 | 6291684 |
| 1708472400 | 2.57 | 0 | 0.00 | 2.6 | 2.67 | 2.5099999 | 7270858 |
| 1708126800 | 2.57 | 0.04 | 1.58 | 2.49 | 2.65 | 2.38 | 12662589 |
| 1708040400 | 2.5299999 | 0.11 | 4.55 | 2.47 | 2.57 | 2.47 | 8650133 |
| 1707954000 | 2.42 | 0.08 | 3.42 | 2.38 | 2.47 | 2.35 | 7405494 |
| 1707867600 | 2.34 | -0.21 | -8.24 | 2.46 | 2.5 | 2.32 | 10108983 |
| 1707781200 | 2.55 | 0.1 | 4.08 | 2.46 | 2.5575 | 2.4525 | 5136319 |
| 1707522000 | 2.45 | -0.01 | -0.41 | 2.47 | 2.49 | 2.414 | 6446455 |
| 1707435600 | 2.46 | -0.01 | -0.40 | 2.45 | 2.5099999 | 2.43 | 7171357 |
| 1707349200 | 2.47 | -0.02 | -0.80 | 2.49 | 2.52 | 2.455 | 5659766 |
| 1707262800 | 2.49 | 0.08 | 3.32 | 2.45 | 2.5 | 2.4075 | 6254480 |
| 1707176400 | 2.41 | -0.06 | -2.43 | 2.42 | 2.44 | 2.38 | 7080910 |
| 1706917200 | 2.47 | -0.11 | -4.26 | 2.49 | 2.5099999 | 2.43 | 8349671 |
| 1706830800 | 2.58 | 0.2 | 8.40 | 2.42 | 2.58 | 2.415 | 8355474 |
| 1706744400 | 2.38 | -0.03 | -1.24 | 2.435 | 2.48 | 2.38 | 10152818 |
| 1706658000 | 2.41 | -0.05 | -2.03 | 2.49 | 2.52 | 2.38 | 7603437 |
| 1706571600 | 2.46 | 0.04 | 1.65 | 2.47 | 2.48 | 2.3849999 | 6276932 |
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
