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 | -0.46 | -12.7423822715 | 3.61 | 3.73 | 3.1 | 1404939 | 3.27930599 | CS |
| 4 | 0.08 | 2.60586319218 | 3.07 | 3.73 | 2.7 | 2405601 | 3.19497221 | CS |
| 12 | 0.82 | 35.1931330472 | 2.33 | 3.9 | 2.32 | 2322324 | 3.22312039 | CS |
| 26 | 0.82 | 35.1931330472 | 2.33 | 3.9 | 2.16 | 2437612 | 2.92718505 | CS |
| 52 | 1.67 | 112.837837838 | 1.48 | 3.9 | 0.5 | 2613217 | 2.08673957 | CS |
| 156 | -9.53 | -75.1577287066 | 12.68 | 12.98 | 0.5 | 2398925 | 3.82229025 | CS |
| 260 | -14.61 | -82.2635135135 | 17.76 | 26.858 | 0.5 | 1894143 | 7.17487504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.17 | -0.03 | -0.94 | 3.16 | 3.31 | 3.13 | 2074374 |
| 1721687700 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.3199 | 3.175 | 4846367 |
| 1721428500 | 3.25 | -0.08 | -2.40 | 3.27 | 3.4 | 3.23 | 1674037 |
| 1721342100 | 3.33 | -0.17 | -4.86 | 3.49 | 3.53 | 3.33 | 1064096 |
| 1721255700 | 3.5 | -0.17 | -4.63 | 3.61 | 3.73 | 3.4 | 1392322 |
| 1721169300 | 3.67 | 0.36 | 10.88 | 3.36 | 3.7 | 3.34 | 2678549 |
| 1721082900 | 3.31 | 0.07 | 2.16 | 3.29 | 3.38 | 3.2 | 1637938 |
| 1720823700 | 3.24 | -0.07 | -2.11 | 3.31 | 3.38 | 3.17 | 1562240 |
| 1720737300 | 3.31 | 0.27 | 8.88 | 3.05 | 3.435 | 3.045 | 3644422 |
| 1720650900 | 3.04 | 0.11 | 3.58 | 2.94 | 3.05 | 2.92 | 1687829 |
| 1720564500 | 2.935 | -0.04 | -1.18 | 2.97 | 3.02 | 2.8849999 | 1665067 |
| 1720478100 | 2.97 | 0.1 | 3.48 | 2.87 | 3.12 | 2.86 | 2344509 |
| 1720218900 | 2.87 | 0.1 | 3.61 | 2.77 | 2.87 | 2.7 | 1604127 |
| 1720040640 | 2.77 | 0.03 | 1.09 | 2.75 | 2.8849999 | 2.7 | 1865822 |
| 1719959700 | 2.74 | -0.73 | -21.04 | 3.45 | 3.47 | 2.71 | 7512550 |
| 1719873300 | 3.47 | 0.06 | 1.76 | 3.52 | 3.615 | 3.44 | 1197714 |
| 1719614100 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1719527700 | 3.41 | 0.08 | 2.40 | 3.32 | 3.475 | 3.2599999 | 1158272 |
| 1719441300 | 3.33 | 0.28 | 9.18 | 3.07 | 3.34 | 3.0099999 | 1610241 |
| 1719354900 | 3.05 | -0.13 | -4.09 | 3.2 | 3.25 | 3.0299999 | 1296463 |
| 1719268500 | 3.18 | -0.05 | -1.55 | 3.23 | 3.31 | 3.13 | 1418575 |
| 1719009300 | 3.23 | -0.06 | -1.82 | 3.31 | 3.43 | 3.18 | 5573874 |
| 1718922900 | 3.29 | -0.13 | -3.80 | 3.39 | 3.48 | 3.27 | 1353497 |
| 1718750100 | 3.42 | 0.2 | 6.05 | 3.22 | 3.515 | 3.22 | 1594574 |
| 1718663700 | 3.225 | -0.38 | -10.42 | 3.6 | 3.605 | 3.21 | 2863581 |
| 1718404500 | 3.6 | -0.04 | -0.96 | 3.58 | 3.71 | 3.56 | 1314544 |
| 1718318100 | 3.635 | -0.03 | -0.68 | 3.68 | 3.75 | 3.575 | 1091376 |
| 1718231700 | 3.66 | 0.02 | 0.55 | 3.78 | 3.93 | 3.6 | 1300886 |
| 1718145300 | 3.64 | -0.05 | -1.36 | 3.67 | 3.72 | 3.45 | 1644583 |
| 1718058900 | 3.69 | 0.09 | 2.50 | 3.6 | 3.72 | 3.555 | 1113790 |
| 1717799700 | 3.6 | -0.03 | -0.83 | 3.7 | 3.735 | 3.53 | 933013 |
| 1717713300 | 3.63 | -0.19 | -4.97 | 3.81 | 3.86 | 3.61 | 1350298 |
| 1717626900 | 3.82 | 0.22 | 6.11 | 3.62 | 3.841 | 3.57 | 1480740 |
| 1717540500 | 3.6 | -0.26 | -6.74 | 3.88 | 3.89 | 3.59 | 2126034 |
| 1717454100 | 3.86 | 0.16 | 4.32 | 3.72 | 3.9 | 3.66 | 2838511 |
| 1717194900 | 3.7 | 0.25 | 7.25 | 3.5 | 3.73 | 3.4615 | 2664036 |
| 1717108500 | 3.45 | 0.18 | 5.50 | 3.27 | 3.52 | 3.265 | 2535561 |
| 1717022100 | 3.27 | -0.14 | -4.11 | 3.35 | 3.39 | 3.25 | 2790279 |
| 1716935700 | 3.41 | -0.03 | -0.87 | 3.5 | 3.5 | 3.38 | 1907176 |
| 1716590100 | 3.44 | -0.03 | -0.72 | 3.51 | 3.585 | 3.42 | 1108088 |
| 1716503700 | 3.465 | -0.01 | -0.14 | 3.51 | 3.585 | 3.38 | 1918354 |
| 1716417300 | 3.47 | 0.03 | 0.87 | 3.44 | 3.525 | 3.37 | 3636978 |
| 1716330900 | 3.44 | 0.04 | 1.18 | 3.4 | 3.44 | 3.3003 | 2575655 |
| 1716244500 | 3.4 | 0.2 | 6.25 | 3.24 | 3.405 | 3.23 | 4494419 |
| 1715985300 | 3.2 | -0.02 | -0.62 | 3.2 | 3.29 | 3.175 | 3154598 |
| 1715898900 | 3.22 | 0.22 | 7.33 | 3 | 3.23 | 2.91 | 4045836 |
| 1715812500 | 3 | 0.19 | 6.76 | 2.9 | 3 | 2.798 | 2143428 |
| 1715726100 | 2.81 | -0.01 | -0.18 | 2.82 | 2.925 | 2.8 | 1141598 |
| 1715639700 | 2.815 | 0.04 | 1.62 | 2.8 | 2.92 | 2.75 | 1245058 |
| 1715380500 | 2.77 | -0.17 | -5.78 | 2.98 | 3.05 | 2.725 | 1992360 |
| 1715294100 | 2.94 | -0.07 | -2.33 | 3.0299999 | 3.04 | 2.84 | 1428883 |
| 1715207700 | 3.0099999 | 0.14 | 4.88 | 2.85 | 3.035 | 2.75 | 3887355 |
| 1715121300 | 2.87 | 0.03 | 1.06 | 3.0299999 | 3.09 | 2.61 | 7054499 |
| 1715034900 | 2.84 | 0.23 | 8.81 | 2.62 | 2.86 | 2.61 | 3135574 |
| 1714775700 | 2.61 | 0.06 | 2.35 | 2.67 | 2.74 | 2.57 | 1341587 |
| 1714689300 | 2.55 | 0.21 | 8.97 | 2.39 | 2.55 | 2.335 | 1501408 |
| 1714602900 | 2.34 | 0.02 | 0.86 | 2.33 | 2.49 | 2.32 | 2175000 |
| 1714516500 | 2.32 | -0.18 | -7.20 | 2.46 | 2.46 | 2.27 | 2328551 |
| 1714430100 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5499 | 2.45 | 1859966 |
| 1714170900 | 2.45 | -0.1 | -3.92 | 2.62 | 2.63 | 2.45 | 2311813 |
| 1714084500 | 2.55 | -0.1 | -3.77 | 2.66 | 2.66 | 2.46 | 2197081 |
| 1713998100 | 2.65 | -0.15 | -5.36 | 2.82 | 2.86 | 2.64 | 2169424 |
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
