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 | -0.51 | -12.2596153846 | 4.16 | 4.38 | 3.5 | 4047 | 3.72207808 | CS |
| 4 | 0.05 | 1.38888888889 | 3.6 | 4.57 | 3.5 | 4779 | 3.92176619 | CS |
| 12 | -0.52 | -12.4700239808 | 4.17 | 5.3 | 3.07 | 5747 | 3.93172263 | CS |
| 26 | -3.81 | -51.072386059 | 7.46 | 8.31 | 3.07 | 4449 | 4.77056759 | CS |
| 52 | -6.14 | -62.7170582227 | 9.79 | 11.4999 | 3.07 | 7273 | 6.66591401 | CS |
| 156 | -14.55 | -79.9450549451 | 18.2 | 25.02 | 3.07 | 89982 | 11.13337575 | CS |
| 260 | -14.55 | -79.9450549451 | 18.2 | 25.02 | 3.07 | 89982 | 11.13337575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 3.65 | 0 | 0.00 | 3.7 | 3.8 | 3.65 | 287 |
| 1720218600 | 3.65 | 0.11 | 3.11 | 3.55 | 3.87 | 3.55 | 1961 |
| 1720040640 | 3.54 | -0.46 | -11.50 | 3.98 | 4.38 | 3.5 | 8070 |
| 1719959400 | 4 | -0.13 | -3.15 | 4.16 | 4.2 | 3.81 | 5870 |
| 1719873000 | 4.13 | 0.01 | 0.24 | 4.1 | 4.2 | 4.1 | 506 |
| 1719613800 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1719527400 | 4.12 | 0.02 | 0.49 | 3.95 | 4.36 | 3.91 | 4290 |
| 1719441000 | 4.1 | 0.1 | 2.50 | 3.7 | 4.57 | 3.7 | 9250 |
| 1719354600 | 4 | -0.3 | -6.98 | 3.98 | 4.04 | 3.98 | 778 |
| 1719268200 | 4.3 | 0.2 | 4.88 | 4.12 | 4.458 | 3.73 | 4435 |
| 1719009000 | 4.1 | 0.41 | 11.11 | 3.7 | 4.3 | 3.69 | 12576 |
| 1718922600 | 3.69 | 0.05 | 1.37 | 3.7 | 4 | 3.68 | 7082 |
| 1718749800 | 3.64 | -0.4 | -9.90 | 3.88 | 4 | 3.64 | 7223 |
| 1718663400 | 4.04 | 0.05 | 1.25 | 4.36 | 4.36 | 3.77 | 1268 |
| 1718404200 | 3.99 | 0.19 | 5.00 | 3.81 | 4.33 | 3.503 | 11996 |
| 1718317800 | 3.8 | -0.11 | -2.81 | 3.76 | 3.9 | 3.5 | 5247 |
| 1718231400 | 3.91 | 0 | 0.00 | 3.69 | 3.93 | 3.69 | 261 |
| 1718145000 | 3.91 | 0 | 0.00 | 3.6 | 3.91 | 3.6 | 137 |
| 1718058600 | 3.91 | -0.09 | -2.25 | 3.99 | 4.2999 | 3.62 | 9005 |
| 1717799400 | 4 | 0.25 | 6.52 | 3.72 | 4.0305 | 3.7001 | 7355 |
| 1717713000 | 3.755 | 0.21 | 5.77 | 3.61 | 4.37 | 3.61 | 4171 |
| 1717626600 | 3.55 | -0.22 | -5.84 | 3.82 | 4.37 | 3.5 | 7360 |
| 1717540200 | 3.77 | 0 | 0.00 | 3.76 | 4.7 | 3.59 | 17280 |
| 1717453800 | 3.77 | 0.22 | 6.20 | 3.58 | 4.65 | 3.45 | 32547 |
| 1717194600 | 3.5499 | 0.17 | 5.03 | 3.39 | 3.58 | 3.33 | 2932 |
| 1717108200 | 3.38 | -0.23 | -6.37 | 3.66 | 3.66 | 3.3 | 1703 |
| 1717021800 | 3.61 | -0.09 | -2.43 | 3.6 | 3.72 | 3.25 | 2880 |
| 1716935400 | 3.7 | 0.37 | 11.11 | 3.36 | 3.75 | 3.36 | 1520 |
| 1716589800 | 3.33 | 0.05 | 1.52 | 3.33 | 3.33 | 3.33 | 235 |
| 1716503400 | 3.2799999 | -0.11 | -3.35 | 3.29 | 3.29 | 3.2799999 | 1931 |
| 1716417000 | 3.3938 | 0.07 | 2.22 | 3.2799999 | 3.3938 | 3.07 | 1615 |
| 1716330600 | 3.32 | -0.05 | -1.48 | 3.35 | 3.41 | 3.25 | 3428 |
| 1716244200 | 3.37 | 0.24 | 7.67 | 3.15 | 3.39 | 3.15 | 2169 |
| 1715985000 | 3.13 | -0.35 | -10.06 | 3.46 | 3.4699 | 3.07 | 4788 |
| 1715898600 | 3.48 | 0.19 | 5.78 | 3.21 | 3.6 | 3.21 | 6905 |
| 1715812200 | 3.29 | -0.22 | -6.27 | 3.5 | 3.55 | 3.1 | 15781 |
| 1715725800 | 3.51 | -0.07 | -1.96 | 3.68 | 3.68 | 3.2 | 7118 |
| 1715639400 | 3.58 | -0.4 | -9.94 | 4.01 | 4.01 | 3.58 | 15403 |
| 1715380200 | 3.975 | -0.32 | -7.34 | 4.14 | 4.26 | 3.975 | 4877 |
| 1715293800 | 4.29 | 0.03 | 0.70 | 4.19 | 4.36 | 4.19 | 1612 |
| 1715207400 | 4.26 | 0.11 | 2.65 | 4.15 | 4.5 | 4.03 | 9746 |
| 1715121000 | 4.15 | 0.05 | 1.22 | 4.15 | 4.3 | 4.11 | 2247 |
| 1715034600 | 4.1 | -0.14 | -3.26 | 4.04 | 4.13 | 4.04 | 3554 |
| 1714775400 | 4.238 | -0.09 | -2.00 | 4.39 | 4.5 | 4.11 | 5529 |
| 1714689000 | 4.3244999 | 0 | 0.00 | 4.4 | 4.4 | 4.3244999 | 113 |
| 1714602600 | 4.3244999 | 0.02 | 0.57 | 4.3099999 | 4.3244999 | 4.3099999 | 971 |
| 1714516200 | 4.2999 | -0.05 | -1.15 | 4.44 | 4.44 | 4.05 | 708 |
| 1714429800 | 4.35 | 0.05 | 1.16 | 4.12 | 4.4619 | 4.0205 | 8634 |
| 1714170600 | 4.3 | 0.11 | 2.63 | 4.17 | 4.3 | 4.1 | 1475 |
| 1714084200 | 4.19 | -0.15 | -3.43 | 4.11 | 4.36 | 4.04 | 591 |
| 1713997800 | 4.3388 | 0.09 | 2.09 | 4.1 | 4.38 | 4.09 | 6595 |
| 1713911400 | 4.25 | -0.34 | -7.41 | 4.57 | 4.84 | 4.17 | 10576 |
| 1713825000 | 4.59 | -0.29 | -5.94 | 4.85 | 5.3 | 4.33 | 13048 |
| 1713565800 | 4.88 | 0.07 | 1.46 | 4.83 | 5.21 | 4.76 | 7569 |
| 1713479400 | 4.8099999 | 0.21 | 4.57 | 4.42 | 4.8099999 | 4.42 | 2846 |
| 1713393000 | 4.6 | -0.12 | -2.54 | 5.04 | 5.04 | 4.44 | 3483 |
| 1713306600 | 4.72 | 0.69 | 17.12 | 4.17 | 5.07 | 4.17 | 10307 |
| 1713220200 | 4.03 | -1.05 | -20.67 | 5.01 | 5.08 | 3.97 | 9778 |
| 1712961000 | 5.08 | -0.21 | -3.93 | 5.21 | 5.21 | 5.0599999 | 5536 |
| 1712874600 | 5.288 | -0.01 | -0.23 | 5.288 | 5.288 | 5.2699999 | 631 |
| 1712788200 | 5.3 | 0 | 0.00 | 5.2 | 5.3 | 5.2 | 1822 |
| 1712701800 | 5.3 | -0.08 | -1.53 | 5.25 | 5.44 | 5.25 | 4071 |
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
