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 | 0.04 | 1.17302052786 | 3.41 | 3.53 | 3.35 | 810683 | 3.44191735 | CS |
| 4 | 0.41 | 13.4868421053 | 3.04 | 3.53 | 2.9 | 513756 | 3.33103527 | CS |
| 12 | -0.21 | -5.73770491803 | 3.66 | 3.778 | 2.9 | 498802 | 3.30853163 | CS |
| 26 | 0.46 | 15.3846153846 | 2.99 | 4.245 | 2.45 | 706678 | 3.217818 | CS |
| 52 | -0.54 | -13.5338345865 | 3.99 | 4.54 | 2.06 | 679795 | 3.24359573 | CS |
| 156 | -6 | -63.4920634921 | 9.45 | 11.99 | 2.06 | 662813 | 5.64682906 | CS |
| 260 | -6.28 | -64.542651593 | 9.73 | 11.99 | 2.06 | 679283 | 5.96744634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 3.48 | 0.04 | 1.16 | 3.52 | 3.52 | 3.4 | 825768 |
| 1720650900 | 3.44 | -0.01 | -0.15 | 3.5 | 3.5 | 3.35 | 1900138 |
| 1720564500 | 3.445 | -0.01 | -0.14 | 3.45 | 3.485 | 3.4 | 422229 |
| 1720478100 | 3.45 | 0.01 | 0.29 | 3.45 | 3.53 | 3.42 | 410631 |
| 1720218900 | 3.44 | 0.03 | 0.88 | 3.41 | 3.5199 | 3.4 | 509733 |
| 1720040640 | 3.41 | -0.01 | -0.29 | 3.44 | 3.465 | 3.4 | 189045 |
| 1719959700 | 3.42 | 0.09 | 2.70 | 3.33 | 3.4699 | 3.31 | 553305 |
| 1719873300 | 3.33 | -0.11 | -3.20 | 3.48 | 3.5 | 3.295 | 356016 |
| 1719614100 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1719527700 | 3.44 | 0.19 | 5.85 | 3.3 | 3.515 | 3.2599999 | 375536 |
| 1719441300 | 3.25 | 0.03 | 0.93 | 3.19 | 3.325 | 3.16 | 301038 |
| 1719354900 | 3.22 | 0.07 | 2.22 | 3.14 | 3.23 | 3.13 | 207775 |
| 1719268500 | 3.15 | -0.01 | -0.32 | 3.16 | 3.25 | 3.0733 | 285463 |
| 1719009300 | 3.16 | -0.05 | -1.56 | 3.2 | 3.225 | 3.1 | 596177 |
| 1718922900 | 3.21 | -0.14 | -4.18 | 3.35 | 3.41 | 3.17 | 420468 |
| 1718750100 | 3.35 | 0.22 | 7.03 | 3.15 | 3.5 | 3.105 | 822017 |
| 1718663700 | 3.13 | 0.2 | 6.83 | 2.95 | 3.17 | 2.95 | 464954 |
| 1718404500 | 2.93 | -0.09 | -2.98 | 2.99 | 3.0099999 | 2.9 | 319977 |
| 1718318100 | 3.02 | 0.03 | 1.00 | 3.04 | 3.11 | 2.99 | 373634 |
| 1718231700 | 2.99 | -0.03 | -0.99 | 3.11 | 3.18 | 2.98 | 440173 |
| 1718145300 | 3.02 | -0.02 | -0.66 | 3.0299999 | 3.12 | 2.99 | 240831 |
| 1718058900 | 3.04 | 0.1 | 3.40 | 2.93 | 3.115 | 2.93 | 314498 |
| 1717799700 | 2.94 | -0.1 | -3.29 | 3.0099999 | 3.075 | 2.94 | 283114 |
| 1717713300 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.085 | 2.99 | 265485 |
| 1717626900 | 3.02 | -0.03 | -0.98 | 3.0099999 | 3.085 | 2.97 | 514513 |
| 1717540500 | 3.05 | 0.07 | 2.35 | 2.98 | 3.09 | 2.96 | 329575 |
| 1717454100 | 2.98 | -0.03 | -1.00 | 3.07 | 3.12 | 2.97 | 573204 |
| 1717194900 | 3.0099999 | 0 | 0.00 | 3.04 | 3.15 | 3 | 355883 |
| 1717108500 | 3.0099999 | -0.13 | -4.14 | 3.15 | 3.18 | 2.99 | 420987 |
| 1717022100 | 3.14 | 0.02 | 0.64 | 3.07 | 3.22 | 2.97 | 565677 |
| 1716935700 | 3.12 | -0.09 | -2.80 | 3.22 | 3.22 | 3.06 | 387103 |
| 1716590100 | 3.21 | 0.09 | 2.88 | 3.15 | 3.23 | 3.1107999 | 369295 |
| 1716503700 | 3.12 | -0.04 | -1.27 | 3.18 | 3.27 | 3.055 | 414223 |
| 1716417300 | 3.16 | -0.02 | -0.63 | 3.14 | 3.235 | 3.12 | 269451 |
| 1716330900 | 3.18 | -0.1 | -3.05 | 3.2599999 | 3.2799999 | 3.12 | 561354 |
| 1716244500 | 3.2799999 | -0.34 | -9.39 | 3.59 | 3.635 | 3.27 | 658630 |
| 1715985300 | 3.62 | 0.03 | 0.84 | 3.65 | 3.7 | 3.565 | 347594 |
| 1715898900 | 3.59 | -0.15 | -4.01 | 3.76 | 3.76 | 3.59 | 307368 |
| 1715812500 | 3.74 | 0.06 | 1.63 | 3.74 | 3.778 | 3.65 | 265821 |
| 1715726100 | 3.68 | 0.31 | 9.20 | 3.45 | 3.68 | 3.45 | 572089 |
| 1715639700 | 3.37 | -0.13 | -3.71 | 3.55 | 3.56 | 3.315 | 708541 |
| 1715380500 | 3.5 | -0.09 | -2.51 | 3.61 | 3.69 | 3.41 | 737077 |
| 1715294100 | 3.59 | 0.09 | 2.57 | 3.52 | 3.59 | 3.49 | 463765 |
| 1715207700 | 3.5 | -0.08 | -2.23 | 3.56 | 3.56 | 3.4 | 545053 |
| 1715121300 | 3.58 | -0.04 | -1.10 | 3.72 | 3.72 | 3.33 | 805214 |
| 1715034900 | 3.62 | 0.06 | 1.69 | 3.59 | 3.7193 | 3.585 | 480419 |
| 1714775700 | 3.56 | 0.13 | 3.79 | 3.5 | 3.56 | 3.45 | 280389 |
| 1714689300 | 3.43 | 0.14 | 4.26 | 3.31 | 3.44 | 3.265 | 363218 |
| 1714602900 | 3.29 | 0.1 | 3.13 | 3.22 | 3.44 | 3.205 | 618002 |
| 1714516500 | 3.19 | -0.14 | -4.20 | 3.2799999 | 3.37 | 3.14 | 435562 |
| 1714430100 | 3.33 | -0.02 | -0.60 | 3.35 | 3.415 | 3.2799999 | 587901 |
| 1714170900 | 3.35 | 0.16 | 4.85 | 3.23 | 3.42 | 3.195 | 462951 |
| 1714084500 | 3.195 | 0.01 | 0.31 | 3.14 | 3.21 | 3 | 558544 |
| 1713998100 | 3.185 | -0.01 | -0.16 | 3.2599999 | 3.2865 | 3.062 | 585155 |
| 1713911700 | 3.19 | 0.04 | 1.27 | 3.15 | 3.33 | 3.12 | 561986 |
| 1713825300 | 3.15 | -0.24 | -7.08 | 3.38 | 3.385 | 3.08 | 1056968 |
| 1713566100 | 3.39 | -0.23 | -6.35 | 3.58 | 3.65 | 3.32 | 848443 |
| 1713479700 | 3.62 | -0.01 | -0.28 | 3.66 | 3.72 | 3.54 | 699491 |
| 1713393300 | 3.63 | 0.04 | 1.11 | 3.65 | 3.77 | 3.605 | 471075 |
| 1713306900 | 3.59 | -0.24 | -6.27 | 3.74 | 3.8001 | 3.59 | 889796 |
| 1713220500 | 3.83 | -0.04 | -1.03 | 3.9 | 3.985 | 3.76 | 1360078 |
| 1712961300 | 3.87 | 0.02 | 0.52 | 3.81 | 3.94 | 3.77 | 792036 |
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
