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 | 0.59 | 18.5534591195 | 3.18 | 3.81 | 3.17 | 240519 | 3.53075075 | CS |
| 4 | 1.09 | 40.671641791 | 2.68 | 3.81 | 2.52 | 262004 | 3.06256774 | CS |
| 12 | -0.17 | -4.31472081218 | 3.94 | 4.4209 | 2.34 | 319721 | 3.18759647 | CS |
| 26 | -2.76 | -42.2664624809 | 6.53 | 6.7463 | 2.34 | 330348 | 3.99207079 | CS |
| 52 | 0.96 | 34.1637010676 | 2.81 | 7.05 | 1.935 | 427456 | 3.89015294 | CS |
| 156 | -34.74 | -90.2103349779 | 38.51 | 43.99 | 1.935 | 476685 | 11.73284383 | CS |
| 260 | -18.08 | -82.7459954233 | 21.85 | 76.49 | 1.935 | 452180 | 24.714487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 3.77 | 0.02 | 0.53 | 3.78 | 3.85 | 3.68 | 228044 |
| 1750200000 | 3.75 | 0.1 | 2.74 | 3.6 | 3.81 | 3.52 | 241799 |
| 1750113600 | 3.65 | 0.25 | 7.35 | 3.5 | 3.78 | 3.4561 | 315302 |
| 1749854400 | 3.4 | 0.02 | 0.59 | 3.31 | 3.509 | 3.31 | 203697 |
| 1749768000 | 3.38 | -0.01 | -0.29 | 3.36 | 3.45 | 3.255 | 179698 |
| 1749681600 | 3.39 | 0.23 | 7.28 | 3.18 | 3.45 | 3.17 | 262099 |
| 1749595200 | 3.16 | 0.02 | 0.64 | 3.15 | 3.29 | 3.14 | 150499 |
| 1749508800 | 3.14 | 0.01 | 0.32 | 3.19 | 3.25 | 3.125 | 141062 |
| 1749249600 | 3.13 | 0.08 | 2.62 | 3.08 | 3.15 | 3.0099999 | 173994 |
| 1749163200 | 3.05 | 0.05 | 1.67 | 2.97 | 3.175 | 2.95 | 179712 |
| 1749076800 | 3 | -0.14 | -4.46 | 3.11 | 3.22 | 2.92 | 301028 |
| 1748990400 | 3.14 | 0.12 | 3.97 | 3.0299999 | 3.335 | 2.975 | 284413 |
| 1748904000 | 3.02 | -0.01 | -0.33 | 3.02 | 3.15 | 2.97 | 367943 |
| 1748644800 | 3.0299999 | 0.11 | 3.77 | 2.9 | 3.17 | 2.88 | 488639 |
| 1748558400 | 2.92 | 0.08 | 2.82 | 2.88 | 2.95 | 2.68 | 304711 |
| 1748472000 | 2.84 | 0.09 | 3.27 | 2.75 | 2.9799 | 2.75 | 260394 |
| 1748385600 | 2.75 | 0.18 | 7.00 | 2.57 | 2.79 | 2.57 | 298082 |
| 1748040000 | 2.57 | -0.03 | -1.15 | 2.55 | 2.63 | 2.52 | 268645 |
| 1747953600 | 2.6 | -0.05 | -1.89 | 2.69 | 2.69 | 2.56 | 265573 |
| 1747867200 | 2.65 | -0.06 | -2.21 | 2.68 | 2.805 | 2.61 | 290782 |
| 1747780800 | 2.71 | -0.08 | -2.87 | 2.81 | 2.87 | 2.67 | 262911 |
| 1747694400 | 2.79 | 0.02 | 0.72 | 2.75 | 2.83 | 2.65 | 438538 |
| 1747435200 | 2.77 | 0.27 | 10.80 | 2.5099999 | 2.7799999 | 2.45 | 550948 |
| 1747348800 | 2.5 | 0.05 | 2.04 | 2.46 | 2.5299999 | 2.34 | 343525 |
| 1747262400 | 2.45 | -0.06 | -2.39 | 2.5099999 | 2.5794 | 2.41 | 314579 |
| 1747176000 | 2.5099999 | -0.03 | -1.18 | 2.54 | 2.66 | 2.4853 | 400843 |
| 1747089600 | 2.54 | 0.02 | 0.79 | 2.71 | 2.8071 | 2.5299999 | 554246 |
| 1746830400 | 2.52 | -0.29 | -10.32 | 2.86 | 2.86 | 2.5099999 | 903031 |
| 1746744000 | 2.81 | -1.52 | -35.10 | 3.8 | 3.9 | 2.71 | 1729993 |
| 1746657600 | 4.33 | 0.08 | 1.88 | 4.29 | 4.4208999 | 4.23 | 209889 |
| 1746571200 | 4.25 | 0 | 0.00 | 4.14 | 4.335 | 4.14 | 238465 |
| 1746484800 | 4.25 | 0.04 | 0.95 | 4.21 | 4.3099999 | 4.14 | 285827 |
| 1746225600 | 4.21 | 0.22 | 5.51 | 4.0199999 | 4.2699999 | 3.98 | 336078 |
| 1746139200 | 3.99 | 0.01 | 0.25 | 4 | 4.115 | 3.98 | 173414 |
| 1746052800 | 3.98 | 0.01 | 0.25 | 3.86 | 4.01 | 3.69 | 173219 |
| 1745966400 | 3.97 | -0.09 | -2.22 | 4.05 | 4.125 | 3.895 | 173689 |
| 1745880000 | 4.0599999 | 0.14 | 3.57 | 3.93 | 4.09 | 3.905 | 401617 |
| 1745620800 | 3.92 | 0.05 | 1.29 | 3.83 | 3.92 | 3.77 | 181202 |
| 1745534400 | 3.87 | 0.33 | 9.32 | 3.55 | 3.9 | 3.55 | 159098 |
| 1745448000 | 3.54 | 0.17 | 5.04 | 3.52 | 3.57 | 3.39 | 213323 |
| 1745361600 | 3.37 | 0.27 | 8.71 | 3.19 | 3.41 | 3.16 | 255393 |
| 1745275200 | 3.1 | -0.2 | -6.06 | 3.22 | 3.31 | 3.05 | 87830 |
| 1744929600 | 3.3 | -0.01 | -0.30 | 3.36 | 3.45 | 3.2799999 | 150061 |
| 1744843200 | 3.31 | 0.01 | 0.30 | 3.3 | 3.385 | 3.24 | 138369 |
| 1744756800 | 3.3 | -0.09 | -2.65 | 3.39 | 3.41 | 3.2799999 | 179630 |
| 1744670400 | 3.39 | 0.09 | 2.73 | 3.38 | 3.4316 | 3.2799999 | 178390 |
| 1744411200 | 3.3 | -0.02 | -0.60 | 3.35 | 3.4 | 3.2599999 | 254192 |
| 1744324800 | 3.32 | -0.02 | -0.60 | 3.29 | 3.345 | 2.93 | 443957 |
| 1744238400 | 3.34 | 0.44 | 15.17 | 2.86 | 3.43 | 2.71 | 522668 |
| 1744152000 | 2.9 | -0.34 | -10.49 | 3.56 | 3.56 | 2.875 | 381853 |
| 1744065600 | 3.24 | 0.08 | 2.53 | 3.06 | 3.41 | 2.93 | 425219 |
| 1743806400 | 3.16 | -0.57 | -15.28 | 3.25 | 3.41 | 2.85 | 711354 |
| 1743720000 | 3.73 | -0.16 | -4.11 | 3.7 | 3.735 | 3.49 | 468374 |
| 1743633600 | 3.89 | 0.11 | 2.91 | 3.68 | 3.9046 | 3.68 | 130550 |
| 1743547200 | 3.78 | 0.1 | 2.72 | 3.68 | 3.825 | 3.56 | 270199 |
| 1743460800 | 3.68 | -0.01 | -0.27 | 3.61 | 3.75 | 3.51 | 180686 |
| 1743201600 | 3.69 | -0.2 | -5.14 | 3.81 | 3.87 | 3.62 | 287532 |
| 1743115200 | 3.89 | -0.14 | -3.47 | 4.0599999 | 4.0599999 | 3.81 | 168981 |
| 1743028800 | 4.03 | 0.12 | 3.07 | 3.94 | 4.08 | 3.86 | 286065 |
| 1742942400 | 3.91 | -0.13 | -3.22 | 4 | 4.1 | 3.88 | 292505 |
| 1742856000 | 4.04 | -0.23 | -5.39 | 4.28 | 4.3229 | 3.93 | 420168 |
| 1742596800 | 4.2699999 | 0.24 | 5.96 | 3.95 | 4.2699999 | 3.79 | 1508908 |
| 1742510400 | 4.03 | -0.1 | -2.42 | 4.08 | 4.08 | 3.85 | 446071 |
| 1742424000 | 4.13 | -0.15 | -3.50 | 4.38 | 4.43 | 4.09 | 280107 |
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
