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 | -0.25 | -6.44329896907 | 3.88 | 3.93 | 3.3314 | 7246 | 3.5692045 | CS |
| 4 | -0.02 | -0.547945205479 | 3.65 | 4.07 | 3.3 | 5620 | 3.66936772 | CS |
| 12 | -1.51 | -29.3774319066 | 5.14 | 5.95 | 3.12 | 12303 | 4.51600401 | CS |
| 26 | -3.26 | -47.3149492017 | 6.89 | 7.73 | 3.12 | 32041 | 5.90088319 | CS |
| 52 | -4.71 | -56.4748201439 | 8.34 | 9.69 | 3.12 | 52626 | 7.74786419 | CS |
| 156 | -9.5894 | -72.5403573536 | 13.2194 | 23.3262 | 3.12 | 32117 | 9.4212696 | CS |
| 260 | -8.26 | -69.4701429773 | 11.89 | 23.3262 | 2.25 | 28713 | 9.4963095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 3.63 | 0.13 | 3.71 | 3.89 | 3.89 | 3.6 | 15528 |
| 1721946600 | 3.5 | 0.04 | 1.16 | 3.42 | 3.61 | 3.3314 | 15382 |
| 1721860200 | 3.46 | -0.14 | -3.89 | 3.62 | 3.62 | 3.46 | 10118 |
| 1721773800 | 3.6 | -0.21 | -5.51 | 3.76 | 3.93 | 3.59 | 2960 |
| 1721687400 | 3.81 | -0.03 | -0.78 | 3.79 | 3.81 | 3.79 | 851 |
| 1721428200 | 3.84 | -0.04 | -1.03 | 3.88 | 3.89 | 3.84 | 6918 |
| 1721341800 | 3.88 | -0.05 | -1.27 | 3.89 | 3.9915 | 3.87 | 4126 |
| 1721255400 | 3.93 | -0.03 | -0.76 | 3.91 | 3.95 | 3.9 | 5505 |
| 1721169000 | 3.96 | -0.01 | -0.25 | 3.9 | 3.9924 | 3.9 | 2064 |
| 1721082600 | 3.97 | -0.02 | -0.50 | 4.07 | 4.07 | 3.92 | 4057 |
| 1720823400 | 3.99 | 0.15 | 3.91 | 3.94 | 3.99 | 3.8494 | 8664 |
| 1720737000 | 3.84 | 0.01 | 0.22 | 3.89 | 3.89 | 3.82 | 2204 |
| 1720650600 | 3.8314 | 0.23 | 6.43 | 3.6 | 3.89 | 3.6 | 7492 |
| 1720564200 | 3.6 | -0.08 | -2.17 | 3.68 | 3.68 | 3.6 | 1508 |
| 1720477800 | 3.68 | 0.05 | 1.38 | 3.63 | 3.73 | 3.6201 | 11113 |
| 1720218600 | 3.63 | 0.03 | 0.83 | 3.64 | 3.64 | 3.38 | 3765 |
| 1720040640 | 3.6 | 0.11 | 3.15 | 3.51 | 3.61 | 3.51 | 2602 |
| 1719959400 | 3.49 | -0.04 | -1.13 | 3.61 | 3.6384 | 3.49 | 5797 |
| 1719873000 | 3.53 | 0.19 | 5.69 | 3.37 | 3.54 | 3.37 | 1731 |
| 1719613800 | 3.34 | -0.27 | -7.48 | 3.65 | 3.65 | 3.3 | 9917 |
| 1719527400 | 3.61 | 0.34 | 10.40 | 3.5 | 3.65 | 3.44 | 26232 |
| 1719441000 | 3.27 | 0.01 | 0.31 | 3.23 | 3.29 | 3.17 | 9560 |
| 1719354600 | 3.2599999 | -0.01 | -0.31 | 3.2799999 | 3.3186 | 3.2 | 10013 |
| 1719268200 | 3.2700999 | 0.1 | 3.16 | 3.27 | 3.3127 | 3.16 | 5394 |
| 1719009000 | 3.17 | -0.04 | -1.25 | 3.65 | 3.65 | 3.12 | 45858 |
| 1718922600 | 3.21 | -0.89 | -21.71 | 3.88 | 3.95 | 3.17 | 120558 |
| 1718749800 | 4.1 | -0.39 | -8.69 | 4.47 | 4.49 | 4.1 | 11791 |
| 1718663400 | 4.49 | -0.03 | -0.66 | 4.54 | 4.5599999 | 4.45 | 5536 |
| 1718404200 | 4.5199999 | -0.05 | -1.00 | 4.5199999 | 4.83 | 4.5199999 | 16237 |
| 1718317800 | 4.5655 | -0.73 | -13.86 | 5.2699999 | 5.3756 | 4.5334 | 27134 |
| 1718231400 | 5.3 | -0.24 | -4.33 | 5.5 | 5.5 | 5.2821999 | 5784 |
| 1718145000 | 5.54 | -0.06 | -1.07 | 5.55 | 5.55 | 5.3301 | 1210 |
| 1718058600 | 5.6 | -0.06 | -0.97 | 5.66 | 5.78 | 5.6 | 2601 |
| 1717799400 | 5.655 | 0.04 | 0.62 | 5.58 | 5.73 | 5.58 | 592 |
| 1717713000 | 5.62 | -0.18 | -3.10 | 5.7699999 | 5.779 | 5.61 | 7186 |
| 1717626600 | 5.8 | 0.01 | 0.17 | 5.79 | 5.8 | 5.76 | 5236 |
| 1717540200 | 5.79 | -0.06 | -1.03 | 5.79 | 5.847 | 5.78 | 10725 |
| 1717453800 | 5.85 | 0.02 | 0.34 | 5.86 | 5.86 | 5.79 | 8218 |
| 1717194600 | 5.83 | 0.01 | 0.17 | 5.86 | 5.89 | 5.8099999 | 14456 |
| 1717108200 | 5.82 | 0.01 | 0.17 | 5.82 | 5.9 | 5.82 | 3936 |
| 1717021800 | 5.8099999 | 0.01 | 0.17 | 5.79 | 5.86 | 5.79 | 11005 |
| 1716935400 | 5.8 | -0.05 | -0.85 | 5.8003 | 5.8754 | 5.79 | 5263 |
| 1716589800 | 5.85 | 0.05 | 0.86 | 5.79 | 5.86 | 5.79 | 12167 |
| 1716503400 | 5.8 | 0.02 | 0.35 | 5.8 | 5.86 | 5.79 | 7106 |
| 1716417000 | 5.78 | -0.05 | -0.86 | 5.76 | 5.83 | 5.76 | 4567 |
| 1716330600 | 5.83 | 0.02 | 0.34 | 5.84 | 5.9 | 5.82 | 12398 |
| 1716244200 | 5.8099999 | 0.08 | 1.40 | 5.8 | 5.87 | 5.78 | 12415 |
| 1715985000 | 5.73 | 0.03 | 0.53 | 5.71 | 5.8 | 5.7 | 14739 |
| 1715898600 | 5.7 | 0.04 | 0.71 | 5.8 | 5.8 | 5.67 | 11179 |
| 1715812200 | 5.66 | 0.05 | 0.89 | 5.59 | 5.74 | 5.59 | 27072 |
| 1715725800 | 5.61 | 0 | 0.00 | 5.61 | 5.655 | 5.5900999 | 1833 |
| 1715639400 | 5.61 | 0.01 | 0.18 | 5.65 | 5.7562 | 5.61 | 1590 |
| 1715380200 | 5.6 | -0.25 | -4.27 | 5.76 | 5.85 | 5.6 | 9334 |
| 1715293800 | 5.85 | 0.19 | 3.36 | 5.68 | 5.95 | 5.58 | 20092 |
| 1715207400 | 5.66 | 0.03 | 0.53 | 5.69 | 5.84 | 5.547 | 11124 |
| 1715121000 | 5.63 | 0.09 | 1.62 | 5.65 | 5.83 | 5.63 | 20274 |
| 1715034600 | 5.54 | 0.05 | 0.91 | 5.57 | 5.7 | 5.45 | 16362 |
| 1714775400 | 5.49 | 0.44 | 8.71 | 5.14 | 5.69 | 5.14 | 57700 |
| 1714689000 | 5.05 | 0.05 | 1.00 | 5.04 | 5.1 | 5 | 6800 |
| 1714602600 | 5 | -0.13 | -2.53 | 5.13 | 5.13 | 5 | 2599 |
| 1714516200 | 5.13 | -0.12 | -2.29 | 5.16 | 5.35 | 5.1226 | 2433 |
| 1714429800 | 5.25 | -0.05 | -0.94 | 5.2699999 | 5.2699999 | 5.139 | 10747 |
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
