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 | 0.83 | 24.1982507289 | 3.43 | 4.24 | 3.41 | 629325 | 3.74701122 | CS |
| 4 | 0.53 | 14.2091152815 | 3.73 | 4.24 | 3.36 | 695275 | 3.59160182 | CS |
| 12 | 0.56 | 15.1351351351 | 3.7 | 4.56 | 3.36 | 567789 | 3.78948247 | CS |
| 26 | 0.02 | 0.471698113208 | 4.24 | 4.56 | 3.36 | 455014 | 3.8580522 | CS |
| 52 | 0.39 | 10.0775193798 | 3.87 | 4.88 | 2.215 | 545440 | 3.73374396 | CS |
| 156 | -22.32 | -83.9729119639 | 26.58 | 28.66 | 1.645 | 781177 | 7.13641985 | CS |
| 260 | -16.73 | -79.7046212482 | 20.99 | 28.66 | 1.645 | 607716 | 10.49525723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 4.23 | 0.21 | 5.22 | 4.04 | 4.24 | 4.01 | 634422 |
| 1720823700 | 4.0199999 | -0.05 | -1.23 | 4.08 | 4.14 | 3.99 | 460361 |
| 1720737300 | 4.07 | 0.62 | 17.97 | 3.58 | 4.2 | 3.57 | 929858 |
| 1720650900 | 3.45 | -0.04 | -1.15 | 3.53 | 3.53 | 3.41 | 412564 |
| 1720564500 | 3.49 | -0.03 | -0.85 | 3.51 | 3.615 | 3.48 | 668963 |
| 1720478100 | 3.52 | 0.07 | 2.03 | 3.43 | 3.54 | 3.42 | 635489 |
| 1720218900 | 3.45 | -0.04 | -1.15 | 3.48 | 3.48 | 3.36 | 761260 |
| 1720040640 | 3.49 | -0.2 | -5.42 | 3.7 | 3.7 | 3.48 | 540168 |
| 1719959700 | 3.69 | 0.14 | 3.94 | 3.55 | 3.69 | 3.5 | 503462 |
| 1719873300 | 3.55 | -0.13 | -3.53 | 3.68 | 3.75 | 3.475 | 718214 |
| 1719614100 | 3.68 | 0.12 | 3.37 | 3.61 | 3.73 | 3.575 | 9209378 |
| 1719527700 | 3.56 | -0.05 | -1.39 | 3.63 | 3.75 | 3.47 | 765350 |
| 1719441300 | 3.61 | 0.1 | 2.85 | 3.47 | 3.655 | 3.45 | 976757 |
| 1719354900 | 3.51 | -0.07 | -1.96 | 3.53 | 3.56 | 3.475 | 898640 |
| 1719268500 | 3.58 | 0.15 | 4.37 | 3.46 | 3.6 | 3.44 | 477355 |
| 1719009300 | 3.43 | -0.12 | -3.38 | 3.58 | 3.6295 | 3.43 | 1747243 |
| 1718922900 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6342 | 3.5 | 399975 |
| 1718750100 | 3.6 | -0.07 | -1.91 | 3.65 | 3.7 | 3.56 | 446693 |
| 1718663700 | 3.67 | -0.1 | -2.65 | 3.73 | 3.765 | 3.565 | 437923 |
| 1718404500 | 3.77 | -0.14 | -3.58 | 3.87 | 3.96 | 3.77 | 600139 |
| 1718318100 | 3.91 | 0.06 | 1.56 | 3.85 | 3.975 | 3.85 | 447091 |
| 1718231700 | 3.85 | 0.11 | 2.94 | 3.935 | 3.95 | 3.805 | 377059 |
| 1718145300 | 3.74 | -0.08 | -2.09 | 3.77 | 3.7905 | 3.7 | 407956 |
| 1718058900 | 3.82 | -0.07 | -1.80 | 3.86 | 3.87 | 3.7 | 259486 |
| 1717799700 | 3.89 | -0.07 | -1.77 | 3.91 | 3.97 | 3.87 | 311901 |
| 1717713300 | 3.96 | -0.04 | -1.00 | 3.96 | 4.03 | 3.895 | 334452 |
| 1717626900 | 4 | 0.06 | 1.52 | 3.96 | 4.0199999 | 3.84 | 514640 |
| 1717540500 | 3.94 | 0.13 | 3.41 | 3.79 | 3.95 | 3.78 | 514762 |
| 1717454100 | 3.81 | 0.04 | 1.06 | 3.77 | 3.84 | 3.67 | 531080 |
| 1717194900 | 3.77 | -0.09 | -2.33 | 3.91 | 3.91 | 3.71 | 3564188 |
| 1717108500 | 3.86 | 0.11 | 2.93 | 3.78 | 3.9 | 3.725 | 365341 |
| 1717022100 | 3.75 | 0.03 | 0.81 | 3.64 | 3.83 | 3.63 | 487652 |
| 1716935700 | 3.72 | -0.08 | -1.98 | 3.82 | 3.85 | 3.635 | 329625 |
| 1716590100 | 3.795 | -0.05 | -1.30 | 3.89 | 3.89 | 3.765 | 361614 |
| 1716503700 | 3.845 | -0.05 | -1.16 | 3.92 | 3.945 | 3.76 | 533616 |
| 1716417300 | 3.89 | -0.15 | -3.71 | 4.01 | 4.01 | 3.86 | 547728 |
| 1716330900 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.07 | 3.93 | 445467 |
| 1716244500 | 4.0599999 | -0.02 | -0.37 | 4.01 | 4.095 | 3.97 | 398515 |
| 1715985300 | 4.075 | -0.08 | -1.81 | 4.14 | 4.208 | 4.03 | 359283 |
| 1715898900 | 4.15 | -0.11 | -2.58 | 4.29 | 4.3099999 | 4.125 | 325136 |
| 1715812500 | 4.26 | -0.04 | -0.93 | 4.37 | 4.4076 | 4.22 | 386280 |
| 1715726100 | 4.3 | 0.23 | 5.65 | 4.11 | 4.3099999 | 4.11 | 295020 |
| 1715639700 | 4.07 | 0.11 | 2.78 | 3.98 | 4.135 | 3.98 | 282248 |
| 1715380500 | 3.96 | -0.07 | -1.74 | 4.0199999 | 4.08 | 3.95 | 257939 |
| 1715294100 | 4.03 | 0.08 | 2.03 | 3.95 | 4.09 | 3.9101 | 258530 |
| 1715207700 | 3.95 | -0.2 | -4.82 | 4.12 | 4.12 | 3.925 | 417120 |
| 1715121300 | 4.15 | -0.08 | -1.89 | 4.23 | 4.2699999 | 4.14 | 416389 |
| 1715034900 | 4.23 | -0.14 | -3.20 | 4.3 | 4.38 | 4.14 | 420137 |
| 1714775700 | 4.37 | 0.11 | 2.58 | 4.3 | 4.5599999 | 4.3 | 509808 |
| 1714689300 | 4.26 | 0.21 | 5.19 | 4.12 | 4.305 | 4.07 | 565927 |
| 1714602900 | 4.05 | 0.53 | 15.06 | 3.7 | 4.24 | 3.68 | 1524718 |
| 1714516500 | 3.52 | -0.14 | -3.83 | 3.65 | 3.65 | 3.51 | 408788 |
| 1714430100 | 3.66 | 0.03 | 0.83 | 3.62 | 3.74 | 3.62 | 344169 |
| 1714170900 | 3.63 | -0.08 | -2.16 | 3.77 | 3.7864 | 3.62 | 431954 |
| 1714084500 | 3.71 | 0.01 | 0.27 | 3.62 | 3.78 | 3.55 | 397115 |
| 1713998100 | 3.7 | -0.12 | -3.14 | 3.8 | 3.84 | 3.69 | 291765 |
| 1713911700 | 3.82 | 0.18 | 4.95 | 3.65 | 3.87 | 3.65 | 399771 |
| 1713825300 | 3.64 | -0.02 | -0.55 | 3.7 | 3.76 | 3.64 | 332118 |
| 1713566100 | 3.66 | 0.04 | 1.10 | 3.63 | 3.725 | 3.609 | 327346 |
| 1713479700 | 3.62 | -0.04 | -1.09 | 3.65 | 3.7 | 3.542 | 434461 |
| 1713393300 | 3.66 | -0.13 | -3.43 | 3.78 | 3.82 | 3.59 | 374032 |
| 1713306900 | 3.79 | -0.09 | -2.32 | 3.78 | 3.89 | 3.7585 | 349892 |
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
