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 | 0.66 | 17.0984455959 | 3.86 | 4.54 | 3.85 | 5570669 | 3.9699958 | DR |
| 4 | 0.72 | 18.9473684211 | 3.8 | 4.54 | 3.53 | 5074813 | 3.87592435 | DR |
| 12 | 0.56 | 14.1414141414 | 3.96 | 4.54 | 3.15 | 6489078 | 3.75767289 | DR |
| 26 | 0.6 | 15.306122449 | 3.92 | 5.16 | 2.625 | 7940514 | 4.24561008 | DR |
| 52 | 1.32 | 41.25 | 3.2 | 5.16 | 2.625 | 6169225 | 4.05516202 | DR |
| 156 | 2.32 | 105.454545455 | 2.2 | 5.48 | 0.28 | 7908665 | 3.60629535 | DR |
| 260 | 2.32 | 105.454545455 | 2.2 | 5.48 | 0.28 | 7908665 | 3.60629535 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 4.05 | 0.06 | 1.50 | 3.97 | 4.13 | 3.96 | 6505502 |
| 1726867200 | 3.99 | 0.03 | 0.76 | 3.95 | 4.05 | 3.94 | 5703113 |
| 1726781220 | 3.96 | 0.06 | 1.54 | 3.92 | 3.98 | 3.9 | 9028792 |
| 1726694460 | 3.9 | 0.03 | 0.78 | 3.85 | 3.92 | 3.85 | 3908744 |
| 1726608240 | 3.87 | -0.02 | -0.51 | 3.86 | 3.92 | 3.85 | 2707195 |
| 1726521720 | 3.89 | -0.01 | -0.26 | 3.88 | 3.9 | 3.85 | 3016748 |
| 1726262940 | 3.9 | -0.04 | -1.02 | 3.91 | 3.93 | 3.7 | 4604493 |
| 1726176540 | 3.94 | 0.04 | 1.03 | 3.9 | 3.94 | 3.85 | 4697040 |
| 1726090140 | 3.9 | 0 | 0.00 | 3.89 | 3.93 | 3.82 | 6395734 |
| 1726003500 | 3.9 | -0.03 | -0.76 | 3.94 | 3.95 | 3.89 | 4612631 |
| 1725917160 | 3.93 | 0.01 | 0.26 | 3.9 | 3.94 | 3.86 | 1901572 |
| 1725658020 | 3.92 | -0.07 | -1.75 | 3.96 | 3.99 | 3.89 | 2650002 |
| 1725571440 | 3.99 | 0.19 | 5.00 | 3.76 | 4 | 3.75 | 8628655 |
| 1725485040 | 3.8 | 0.04 | 1.06 | 3.75 | 3.91 | 3.7 | 5110040 |
| 1725398880 | 3.76 | -0.03 | -0.79 | 3.75 | 3.9 | 3.7 | 5291327 |
| 1725053340 | 3.79 | 0.2 | 5.57 | 3.63 | 3.89 | 3.62 | 6745265 |
| 1724966400 | 3.59 | -0.1 | -2.71 | 3.71 | 3.72 | 3.53 | 7852115 |
| 1724880360 | 3.69 | -0.15 | -3.91 | 3.83 | 3.83 | 3.68 | 3091289 |
| 1724794080 | 3.84 | 0.04 | 1.05 | 3.8 | 3.91 | 3.8 | 3971184 |
| 1724707740 | 3.8 | -0.09 | -2.31 | 3.88 | 3.94 | 3.74 | 5319967 |
| 1724448480 | 3.89 | 0.02 | 0.52 | 3.84 | 3.93 | 3.83 | 4074312 |
| 1724362140 | 3.87 | -0.09 | -2.27 | 3.93 | 4.01 | 3.81 | 4307736 |
| 1724275380 | 3.96 | 0.09 | 2.33 | 3.83 | 4.0199999 | 3.8 | 8262964 |
| 1724188800 | 3.87 | -0.08 | -2.03 | 3.92 | 4 | 3.85 | 4080515 |
| 1724102880 | 3.95 | -0.05 | -1.25 | 3.99 | 4.01 | 3.94 | 3868372 |
| 1723843740 | 4 | 0.09 | 2.30 | 3.91 | 4 | 3.89 | 7320464 |
| 1723756860 | 3.91 | 0 | 0.00 | 3.94 | 3.99 | 3.87 | 3891274 |
| 1723670820 | 3.91 | -0.04 | -1.01 | 3.95 | 3.98 | 3.85 | 3152618 |
| 1723584360 | 3.95 | 0.23 | 6.18 | 3.73 | 3.96 | 3.72 | 2904134 |
| 1723497900 | 3.72 | -0.02 | -0.53 | 3.77 | 4 | 3.7 | 2951056 |
| 1723238400 | 3.74 | 0.2 | 5.65 | 3.54 | 3.82 | 3.52 | 6308427 |
| 1723152000 | 3.54 | 0.02 | 0.57 | 3.54 | 3.61 | 3.46 | 4149952 |
| 1723065720 | 3.52 | 0 | 0.00 | 3.44 | 3.62 | 3.44 | 3952153 |
| 1722979800 | 3.52 | 0.04 | 1.15 | 3.37 | 3.59 | 3.36 | 4295732 |
| 1722893340 | 3.48 | 0 | 0.00 | 3.2799999 | 3.57 | 3.15 | 7625329 |
| 1722634140 | 3.48 | -0.17 | -4.66 | 3.58 | 3.6 | 3.48 | 3982157 |
| 1722547620 | 3.65 | -0.02 | -0.54 | 3.66 | 3.72 | 3.59 | 13172831 |
| 1722461340 | 3.67 | 0.12 | 3.38 | 3.59 | 4.459108 | 3.56 | 7908490 |
| 1722374820 | 3.55 | -0.01 | -0.28 | 3.57 | 3.62 | 3.52 | 4619127 |
| 1722288180 | 3.56 | -0.04 | -1.11 | 3.53 | 3.65 | 3.52 | 4762866 |
| 1722029100 | 3.6 | 0.11 | 3.15 | 3.43 | 3.655 | 3.42 | 6385655 |
| 1721942400 | 3.49 | -0.03 | -0.85 | 3.51 | 3.52 | 3.39 | 8656939 |
| 1721856480 | 3.52 | -0.12 | -3.30 | 3.62 | 3.64 | 3.52 | 4327270 |
| 1721770140 | 3.64 | 0.02 | 0.55 | 3.62 | 3.67 | 3.57 | 3846852 |
| 1721683740 | 3.62 | 0.06 | 1.69 | 3.63 | 3.66 | 3.535 | 3000381 |
| 1721424180 | 3.56 | -0.01 | -0.28 | 3.55 | 3.6 | 3.54 | 2194221 |
| 1721337960 | 3.57 | -0.09 | -2.46 | 3.62 | 3.68 | 3.55 | 8179793 |
| 1721251320 | 3.66 | -0.03 | -0.68 | 3.68 | 3.68 | 3.62 | 7235866 |
| 1721164920 | 3.685 | -0.03 | -0.67 | 3.7 | 3.77 | 3.66 | 16945363 |
| 1721078940 | 3.71 | -0.04 | -1.07 | 3.7 | 3.78 | 3.69 | 7590280 |
| 1720819200 | 3.75 | 0.23 | 6.53 | 3.61 | 3.77 | 3.52 | 25490884 |
| 1720733280 | 3.52 | -0.23 | -6.13 | 3.77 | 3.83 | 3.5 | 28759672 |
| 1720646880 | 3.75 | -0.24 | -6.02 | 3.95 | 4 | 3.69 | 19046817 |
| 1720560540 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0199999 | 3.97 | 3578595 |
| 1720473600 | 4 | 0 | 0.00 | 3.98 | 4.01 | 3.96 | 3854180 |
| 1720214640 | 4 | -0.09 | -2.20 | 4.03 | 4.11 | 3.95 | 6926517 |
| 1720041000 | 4.09 | -0.05 | -1.21 | 4.0599999 | 4.13 | 4.05 | 5429607 |
| 1719955740 | 4.14 | 0.12 | 2.99 | 3.96 | 4.16 | 3.81 | 7408596 |
| 1719868980 | 4.0199999 | -0.12 | -2.90 | 4.19 | 4.22 | 3.95 | 16269379 |
| 1719610020 | 4.14 | -0.09 | -2.13 | 4.24 | 4.2699999 | 4.0475 | 11097907 |
| 1719523200 | 4.23 | -0.12 | -2.76 | 4.33 | 4.39 | 4.21 | 7177659 |
| 1719437040 | 4.35 | -0.05 | -1.14 | 4.38 | 4.48 | 4.32 | 3770261 |
| 1719350880 | 4.4 | 0 | 0.00 | 4.38 | 4.44 | 4.35 | 6279971 |
| 1719264540 | 4.4 | -0.04 | -0.90 | 4.41 | 4.46 | 4.35 | 6976166 |
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
