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 | 0.07 | 1.67865707434 | 4.17 | 4.28 | 3.725 | 404348 | 4.09377616 | CS |
| 4 | 0.69 | 19.4366197183 | 3.55 | 4.72 | 3.51 | 552706 | 4.26815853 | CS |
| 12 | 1.23 | 40.8637873754 | 3.01 | 4.72 | 2.89 | 398629 | 3.79077428 | CS |
| 26 | 1.22 | 40.3973509934 | 3.02 | 4.72 | 2.7738 | 267516 | 3.62663737 | CS |
| 52 | 1.09 | 34.6031746032 | 3.15 | 4.72 | 2.1201 | 233701 | 3.24622109 | CS |
| 156 | 0.26 | 6.53266331658 | 3.98 | 5.8045 | 1.48 | 264855 | 3.29989787 | CS |
| 260 | -6.75 | -61.4194722475 | 10.99 | 14.69 | 1.48 | 258849 | 5.93394607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.24 | -0.03 | -0.70 | 4.25 | 4.347 | 4.19 | 286962 |
| 1734996900 | 4.2699999 | 0.1 | 2.40 | 4.24 | 4.28 | 4.1078 | 311295 |
| 1734737700 | 4.17 | 0.08 | 1.96 | 4.1 | 4.25 | 4.04 | 792398 |
| 1734651300 | 4.09 | 0.32 | 8.49 | 3.885 | 4.19 | 3.875 | 375990 |
| 1734564900 | 3.77 | -0.3 | -7.37 | 4.07 | 4.075 | 3.725 | 336498 |
| 1734478500 | 4.07 | -0.06 | -1.45 | 4.17 | 4.17 | 3.9995 | 205558 |
| 1734392100 | 4.13 | 0.07 | 1.72 | 4.09 | 4.24 | 4.09 | 240240 |
| 1734132900 | 4.0599999 | 0.07 | 1.75 | 3.98 | 4.085 | 3.9007 | 171142 |
| 1734046500 | 3.99 | -0.13 | -3.16 | 4.1529999 | 4.1529999 | 3.94 | 162089 |
| 1733960100 | 4.12 | -0.05 | -1.20 | 4.1849999 | 4.26 | 4.07 | 245494 |
| 1733873700 | 4.17 | 0.1 | 2.46 | 4.05 | 4.19 | 4.0199999 | 175889 |
| 1733787300 | 4.07 | -0.14 | -3.33 | 4.2699999 | 4.3099999 | 4.07 | 224549 |
| 1733528100 | 4.21 | 0.11 | 2.68 | 4.18 | 4.25 | 4.11 | 276743 |
| 1733441700 | 4.1 | -0.09 | -2.15 | 4.2 | 4.2 | 4.0199999 | 226729 |
| 1733355300 | 4.19 | 0.05 | 1.21 | 4.12 | 4.245 | 4.0599999 | 356175 |
| 1733268900 | 4.14 | -0.26 | -5.91 | 4.365 | 4.49 | 4.12 | 409696 |
| 1733182500 | 4.4 | -0.04 | -0.90 | 4.46 | 4.475 | 4.2663 | 414692 |
| 1732917840 | 4.44 | 0.2 | 4.72 | 4.26 | 4.538 | 4.26 | 664086 |
| 1732750500 | 4.24 | -0.16 | -3.64 | 4.2 | 4.4 | 4.05 | 732875 |
| 1732664100 | 4.4 | 0.91 | 26.07 | 3.55 | 4.72 | 3.51 | 4179280 |
| 1732577700 | 3.49 | 0.12 | 3.56 | 3.53 | 3.64 | 3.43 | 456676 |
| 1732318500 | 3.37 | 0.16 | 4.98 | 3.245 | 3.42 | 3.245 | 167243 |
| 1732232100 | 3.21 | 0.06 | 1.90 | 3.15 | 3.22 | 3.09 | 124613 |
| 1732145700 | 3.15 | -0.09 | -2.78 | 3.24 | 3.265 | 3.06 | 161660 |
| 1732059300 | 3.24 | -0.07 | -2.11 | 3.31 | 3.31 | 3.19 | 122459 |
| 1731972900 | 3.31 | -0.01 | -0.30 | 3.39 | 3.49 | 3.2599999 | 300802 |
| 1731713700 | 3.32 | 0.08 | 2.47 | 3.395 | 3.49 | 3.2692 | 597032 |
| 1731627300 | 3.24 | 0.01 | 0.31 | 3.245 | 3.32 | 3.17 | 281554 |
| 1731540900 | 3.23 | -0.16 | -4.72 | 3.45 | 3.45 | 3.175 | 447022 |
| 1731454500 | 3.39 | -0.16 | -4.51 | 3.5 | 3.7 | 3.39 | 552370 |
| 1731368100 | 3.55 | 0.1 | 2.90 | 3.49 | 3.6 | 3.32 | 2663589 |
| 1731108900 | 3.45 | -0.11 | -3.09 | 3.51 | 3.53 | 3.41 | 202414 |
| 1731022500 | 3.56 | -0.19 | -5.07 | 3.6776 | 3.7341 | 3.55 | 295031 |
| 1730936100 | 3.75 | 0.17 | 4.75 | 3.57 | 3.84 | 3.5 | 642759 |
| 1730849700 | 3.58 | 0.12 | 3.47 | 3.405 | 3.59 | 3.395 | 1276448 |
| 1730763300 | 3.46 | -0.04 | -1.14 | 3.6 | 3.6 | 3.4 | 1032372 |
| 1730500500 | 3.5 | 0.46 | 15.13 | 3.25 | 3.8 | 3.248 | 1458647 |
| 1730414100 | 3.04 | 0.06 | 2.01 | 2.94 | 3.09 | 2.89 | 173578 |
| 1730327700 | 2.98 | -0.05 | -1.65 | 3.04 | 3.04 | 2.97 | 32605 |
| 1730241300 | 3.0299999 | -0.08 | -2.57 | 3.07 | 3.105 | 3.0099999 | 46038 |
| 1730154900 | 3.11 | 0.12 | 4.01 | 3 | 3.205 | 3 | 159353 |
| 1729895700 | 2.99 | -0.08 | -2.61 | 3.09 | 3.09 | 2.985 | 72553 |
| 1729809300 | 3.07 | -0.06 | -1.92 | 3.2 | 3.2 | 3.06 | 28162 |
| 1729722900 | 3.13 | -0.01 | -0.32 | 3.2599999 | 3.2599999 | 3.1 | 120689 |
| 1729636500 | 3.14 | 0.05 | 1.62 | 3.08 | 3.15 | 3.05 | 64694 |
| 1729550100 | 3.09 | -0.03 | -0.96 | 3.11 | 3.2 | 3.06 | 240539 |
| 1729290900 | 3.12 | 0.05 | 1.63 | 3.07 | 3.171 | 3.07 | 83941 |
| 1729204500 | 3.07 | -0.03 | -0.97 | 3.1 | 3.1 | 3.0299999 | 55680 |
| 1729118100 | 3.1 | 0.12 | 4.03 | 3.0099999 | 3.1349999 | 3 | 174238 |
| 1729031700 | 2.98 | 0.01 | 0.34 | 2.93 | 3.025 | 2.93 | 76477 |
| 1728945300 | 2.97 | -0.02 | -0.67 | 3.0099999 | 3.02 | 2.92 | 100581 |
| 1728686100 | 2.99 | -0.01 | -0.33 | 3.02 | 3.13 | 2.98 | 123054 |
| 1728599700 | 3 | -0.02 | -0.66 | 2.98 | 3.05 | 2.98 | 67282 |
| 1728513300 | 3.02 | -0.05 | -1.63 | 3.05 | 3.12 | 3 | 67086 |
| 1728426900 | 3.07 | 0.05 | 1.66 | 3.05 | 3.08 | 2.99 | 83554 |
| 1728340500 | 3.02 | 0.02 | 0.67 | 2.97 | 3.02 | 2.97 | 143776 |
| 1728081300 | 3 | 0 | 0.00 | 3.0553 | 3.105 | 3 | 69111 |
| 1727994900 | 3 | -0.01 | -0.33 | 2.995 | 3.04 | 2.99 | 58876 |
| 1727908500 | 3.0099999 | 0.09 | 3.08 | 2.94 | 3.045 | 2.93 | 47493 |
| 1727822100 | 2.92 | -0.11 | -3.63 | 3.0099999 | 3.0099999 | 2.89 | 145613 |
| 1727735520 | 3.0299999 | -0.03 | -0.98 | 3.0099999 | 3.07 | 2.9503 | 84313 |
| 1727476500 | 3.06 | 0.01 | 0.33 | 3.11 | 3.13 | 3.05 | 63114 |
| 1727390100 | 3.05 | 0.01 | 0.33 | 3.05 | 3.101 | 3.0299999 | 85632 |
| 1727303700 | 3.04 | -0.08 | -2.56 | 3.08 | 3.12 | 3.0099999 | 122623 |
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
