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 | 0.34 | 9.65909090909 | 3.52 | 4.1307 | 3.35 | 257168 | 3.89186902 | CS |
| 4 | 0.67 | 21.0031347962 | 3.19 | 4.1307 | 3.16 | 190249 | 3.73362072 | CS |
| 12 | 1.03 | 36.3957597173 | 2.83 | 4.1307 | 2.76 | 127811 | 3.45387368 | CS |
| 26 | 1.6 | 70.796460177 | 2.26 | 4.1307 | 2.04 | 83064 | 3.17956133 | CS |
| 52 | 1.31 | 51.3725490196 | 2.55 | 4.1307 | 2.04 | 83350 | 2.91834637 | CS |
| 156 | 1.26 | 48.4615384615 | 2.6 | 5.98 | 1.95 | 90279 | 3.29084016 | CS |
| 260 | -2.26 | -36.9281045752 | 6.12 | 6.27 | 0.905 | 167258 | 2.80683591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 3.95 | -0.1 | -2.47 | 4.0199999 | 4.081 | 3.891 | 186890 |
| 1722378900 | 4.05 | 0.2 | 5.19 | 3.89 | 4.1307 | 3.76 | 360709 |
| 1722292500 | 3.85 | 0.34 | 9.69 | 3.52 | 3.89 | 3.35 | 626545 |
| 1722033300 | 3.51 | -0.02 | -0.57 | 3.51 | 3.58 | 3.4574 | 62543 |
| 1721946900 | 3.53 | 0.02 | 0.57 | 3.5 | 3.54 | 3.4 | 48881 |
| 1721860500 | 3.51 | -0.05 | -1.27 | 3.54 | 3.545 | 3.4 | 44988 |
| 1721774100 | 3.555 | -0.09 | -2.34 | 3.64 | 3.64 | 3.535 | 52286 |
| 1721687700 | 3.64 | 0 | 0.00 | 3.6 | 3.6548 | 3.59 | 153609 |
| 1721428500 | 3.64 | -0.02 | -0.55 | 3.64 | 3.71 | 3.61 | 94877 |
| 1721342100 | 3.66 | 0 | 0.00 | 3.68 | 3.73 | 3.6 | 183067 |
| 1721255700 | 3.66 | 0.01 | 0.27 | 3.72 | 3.75 | 3.62 | 152664 |
| 1721169300 | 3.65 | 0.01 | 0.27 | 3.6 | 3.76 | 3.6 | 192681 |
| 1721082900 | 3.64 | 0.02 | 0.41 | 3.64 | 3.67 | 3.47 | 230595 |
| 1720823700 | 3.625 | -0.11 | -2.82 | 3.75 | 3.75 | 3.52 | 276645 |
| 1720737300 | 3.73 | 0.43 | 13.03 | 3.4399 | 3.82 | 3.416 | 785871 |
| 1720650900 | 3.3 | 0.05 | 1.54 | 3.23 | 3.3299 | 3.2087 | 41007 |
| 1720564500 | 3.25 | 0 | 0.00 | 3.24 | 3.2799999 | 3.1901 | 40736 |
| 1720478100 | 3.25 | 0 | 0.00 | 3.25 | 3.2899 | 3.22 | 22873 |
| 1720218900 | 3.25 | 0 | 0.00 | 3.19 | 3.27 | 3.16 | 36152 |
| 1720040640 | 3.25 | 0.03 | 0.93 | 3.18 | 3.27 | 3.1 | 27256 |
| 1719959700 | 3.22 | 0.04 | 1.26 | 3.19 | 3.25 | 3.15 | 40131 |
| 1719873300 | 3.18 | -0.05 | -1.55 | 3.2 | 3.225 | 3.15 | 52115 |
| 1719614100 | 3.23 | -0.02 | -0.62 | 3.2799999 | 3.2799999 | 3.16 | 72801 |
| 1719527700 | 3.25 | -0.11 | -3.27 | 3.34 | 3.34 | 3.21 | 78226 |
| 1719441300 | 3.36 | 0.01 | 0.30 | 3.3 | 3.38 | 3.2879999 | 47948 |
| 1719354900 | 3.35 | 0 | 0.00 | 3.35 | 3.37 | 3.2799999 | 45276 |
| 1719268500 | 3.35 | 0.04 | 1.21 | 3.3 | 3.35 | 3.27 | 76026 |
| 1719009300 | 3.31 | 0.01 | 0.30 | 3.25 | 3.42 | 3.16 | 170923 |
| 1718922900 | 3.3 | -0.01 | -0.30 | 3.21 | 3.32 | 3.14 | 148715 |
| 1718750100 | 3.31 | 0.06 | 1.85 | 3.24 | 3.34 | 3.2 | 41110 |
| 1718663700 | 3.25 | 0.01 | 0.39 | 3.2 | 3.31 | 3.17 | 79993 |
| 1718404500 | 3.2375 | -0.06 | -1.89 | 3.2799999 | 3.36 | 3.19 | 50395 |
| 1718318100 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.33 | 3.1901 | 51800 |
| 1718231700 | 3.2799999 | -0.02 | -0.61 | 3.315 | 3.34 | 3.2599999 | 35753 |
| 1718145300 | 3.3 | 0.01 | 0.30 | 3.33 | 3.37 | 3.245 | 76057 |
| 1718058900 | 3.29 | 0.04 | 1.23 | 3.21 | 3.35 | 3.21 | 76876 |
| 1717799700 | 3.25 | 0 | 0.00 | 3.3174 | 3.32 | 3.245 | 52034 |
| 1717713300 | 3.25 | 0.04 | 1.25 | 3.18 | 3.3 | 3.12 | 74343 |
| 1717626900 | 3.21 | -0.01 | -0.31 | 3.19 | 3.25 | 3.12 | 51813 |
| 1717540500 | 3.22 | 0.09 | 2.88 | 3.14 | 3.3 | 3.0804 | 312603 |
| 1717454100 | 3.13 | 0.02 | 0.64 | 3.12 | 3.23 | 3.1 | 189809 |
| 1717194900 | 3.11 | -0.15 | -4.60 | 3.27 | 3.29 | 3.09 | 125168 |
| 1717108500 | 3.2599999 | 0.01 | 0.31 | 3.24 | 3.3 | 3.21 | 145750 |
| 1717022100 | 3.25 | 0.1 | 3.17 | 3.11 | 3.33 | 3.1 | 272328 |
| 1716935700 | 3.15 | 0.04 | 1.29 | 3.07 | 3.18 | 3.07 | 101572 |
| 1716590100 | 3.11 | 0.11 | 3.67 | 3.02 | 3.16 | 2.98 | 216526 |
| 1716503700 | 3 | -0.01 | -0.33 | 2.97 | 3.0299999 | 2.95 | 43124 |
| 1716417300 | 3.0099999 | 0.02 | 0.67 | 2.94 | 3.0299999 | 2.94 | 19637 |
| 1716330900 | 2.99 | -0.04 | -1.32 | 3 | 3.0424 | 2.93 | 70654 |
| 1716244500 | 3.0299999 | 0.01 | 0.33 | 3 | 3.09 | 2.94 | 87820 |
| 1715985300 | 3.02 | 0.05 | 1.68 | 2.97 | 3.0299999 | 2.92 | 51813 |
| 1715898900 | 2.97 | -0.03 | -1.00 | 3.0099999 | 3.0099999 | 2.92 | 110151 |
| 1715812500 | 3 | 0.06 | 2.04 | 2.95 | 3.0099999 | 2.92 | 123190 |
| 1715726100 | 2.94 | 0 | 0.00 | 2.91 | 2.95 | 2.89 | 76002 |
| 1715639700 | 2.94 | -0.05 | -1.67 | 3 | 3 | 2.7599999 | 57239 |
| 1715380500 | 2.99 | 0.07 | 2.40 | 2.88 | 2.99 | 2.87 | 101989 |
| 1715294100 | 2.92 | 0.06 | 2.10 | 2.83 | 2.94 | 2.83 | 130293 |
| 1715207700 | 2.86 | -0.07 | -2.39 | 2.92 | 2.93 | 2.83 | 48530 |
| 1715121300 | 2.93 | 0.07 | 2.45 | 2.81 | 2.93 | 2.77 | 44198 |
| 1715034900 | 2.86 | -0.02 | -0.69 | 2.84 | 2.9695999 | 2.775 | 30807 |
| 1714775700 | 2.88 | 0 | 0.00 | 2.86 | 3 | 2.77 | 79753 |
| 1714689300 | 2.88 | 0.17 | 6.27 | 2.7 | 2.88 | 2.58 | 68362 |
| 1714602900 | 2.71 | 0.02 | 0.74 | 2.66 | 2.73 | 2.5701 | 35311 |
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
