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 | -0.5699 | -14.9973684211 | 3.8 | 3.95 | 3.01 | 408277 | 3.85415249 | CS |
| 4 | 0.1601 | 5.21498371336 | 3.07 | 3.95 | 3.01 | 408625 | 3.61945078 | CS |
| 12 | -0.0199 | -0.612307692308 | 3.25 | 3.95 | 2.8909 | 297221 | 3.34680899 | CS |
| 26 | 0.0701 | 2.21835443038 | 3.16 | 3.95 | 2.465 | 393590 | 3.16477527 | CS |
| 52 | -0.2799 | -7.97435897436 | 3.51 | 3.95 | 1.78 | 406826 | 2.86870163 | CS |
| 156 | -4.1299 | -56.1127717391 | 7.36 | 7.78 | 1.78 | 521335 | 3.45247249 | CS |
| 260 | -1.6999 | -34.4807302231 | 4.93 | 11.25 | 1.78 | 498056 | 4.28048766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 3.89 | -0.03 | -0.77 | 3.89 | 3.94 | 3.85 | 690197 |
| 1721774100 | 3.92 | 0.04 | 1.03 | 3.89 | 3.95 | 3.835 | 608789 |
| 1721687700 | 3.88 | 0.18 | 4.86 | 3.75 | 3.89 | 3.7 | 246940 |
| 1721428500 | 3.7 | -0.02 | -0.54 | 3.75 | 3.75 | 3.69 | 237227 |
| 1721342100 | 3.72 | -0.14 | -3.63 | 3.8 | 3.8705 | 3.71 | 258234 |
| 1721255700 | 3.86 | -0.04 | -1.03 | 3.89 | 3.91 | 3.81 | 379192 |
| 1721169300 | 3.9 | 0.06 | 1.56 | 3.92 | 3.92 | 3.84 | 479854 |
| 1721082900 | 3.84 | 0.13 | 3.50 | 3.7 | 3.9 | 3.7 | 619315 |
| 1720823700 | 3.71 | 0 | 0.00 | 3.77 | 3.815 | 3.695 | 608766 |
| 1720737300 | 3.71 | 0.46 | 14.15 | 3.47 | 3.8 | 3.47 | 840596 |
| 1720650900 | 3.25 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2001 | 184924 |
| 1720564500 | 3.25 | -0.08 | -2.40 | 3.32 | 3.33 | 3.245 | 164019 |
| 1720478100 | 3.33 | 0.07 | 2.15 | 3.2799999 | 3.34 | 3.2799999 | 199081 |
| 1720218900 | 3.2599999 | -0.02 | -0.61 | 3.21 | 3.2799999 | 3.205 | 324992 |
| 1720040640 | 3.2799999 | 0.02 | 0.61 | 3.2599999 | 3.3 | 3.22 | 125313 |
| 1719959700 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.34 | 3.255 | 154685 |
| 1719873300 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.34 | 3.235 | 265510 |
| 1719614100 | 3.29 | 0.16 | 5.11 | 3.17 | 3.33 | 3.15 | 1169602 |
| 1719527700 | 3.13 | 0.08 | 2.62 | 3.07 | 3.15 | 3.04 | 206638 |
| 1719441300 | 3.05 | 0.02 | 0.66 | 3.0099999 | 3.075 | 3.0099999 | 226782 |
| 1719354900 | 3.0299999 | 0.02 | 0.66 | 3 | 3.08 | 2.95 | 247863 |
| 1719268500 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.065 | 3.004 | 213880 |
| 1719009300 | 3.0299999 | 0.02 | 0.66 | 3 | 3.0299999 | 2.965 | 400650 |
| 1718922900 | 3.0099999 | 0.02 | 0.67 | 2.96 | 3.06 | 2.96 | 257889 |
| 1718750100 | 2.99 | 0.01 | 0.34 | 2.99 | 3.035 | 2.9665 | 231064 |
| 1718663700 | 2.98 | 0.02 | 0.68 | 2.95 | 2.99 | 2.8908999 | 144556 |
| 1718404500 | 2.96 | -0.03 | -1.00 | 2.94 | 2.97 | 2.92 | 229608 |
| 1718318100 | 2.99 | -0.08 | -2.61 | 3.06 | 3.06 | 2.915 | 207522 |
| 1718231700 | 3.07 | 0.1 | 3.37 | 3.0299999 | 3.1 | 3.02 | 222951 |
| 1718145300 | 2.97 | -0.03 | -1.00 | 2.97 | 2.99 | 2.94 | 204111 |
| 1718058900 | 3 | 0.04 | 1.35 | 2.93 | 3.035 | 2.91 | 198483 |
| 1717799700 | 2.96 | -0.03 | -1.00 | 2.95 | 2.97 | 2.93 | 157223 |
| 1717713300 | 2.99 | -0.03 | -0.99 | 3 | 3.0299999 | 2.95 | 208067 |
| 1717626900 | 3.02 | 0.06 | 2.03 | 2.96 | 3.02 | 2.95 | 216769 |
| 1717540500 | 2.96 | -0.1 | -3.27 | 2.93 | 2.99 | 2.9 | 250509 |
| 1717454100 | 3.06 | -0.08 | -2.55 | 3.14 | 3.15 | 3.05 | 133506 |
| 1717194900 | 3.14 | -0.02 | -0.63 | 3.15 | 3.19 | 3.09 | 402611 |
| 1717108500 | 3.16 | 0.02 | 0.64 | 3.15 | 3.22 | 3.14 | 202214 |
| 1717022100 | 3.14 | -0.02 | -0.63 | 3.11 | 3.21 | 3.11 | 199458 |
| 1716935700 | 3.16 | 0.05 | 1.61 | 3.11 | 3.22 | 3.08 | 277079 |
| 1716590100 | 3.11 | -0.06 | -1.89 | 3.19 | 3.2094 | 3.06 | 200820 |
| 1716503700 | 3.17 | -0.07 | -2.16 | 3.23 | 3.25 | 3.105 | 324956 |
| 1716417300 | 3.24 | -0.01 | -0.31 | 3.23 | 3.2599999 | 3.18 | 211961 |
| 1716330900 | 3.25 | 0.01 | 0.31 | 3.24 | 3.2759999 | 3.215 | 191797 |
| 1716244500 | 3.24 | -0.06 | -1.82 | 3.29 | 3.3 | 3.225 | 195589 |
| 1715985300 | 3.3 | 0.03 | 0.92 | 3.3 | 3.315 | 3.2599999 | 219988 |
| 1715898900 | 3.27 | -0.03 | -0.91 | 3.29 | 3.325 | 3.2599999 | 238256 |
| 1715812500 | 3.3 | 0.06 | 1.85 | 3.27 | 3.315 | 3.2302 | 411395 |
| 1715726100 | 3.24 | 0.11 | 3.51 | 3.14 | 3.265 | 3.14 | 293666 |
| 1715639700 | 3.13 | -0.03 | -0.95 | 3.16 | 3.245 | 3.13 | 243100 |
| 1715380500 | 3.16 | -0.07 | -2.17 | 3.23 | 3.2599999 | 3.14 | 154851 |
| 1715294100 | 3.23 | 0.06 | 1.89 | 3.17 | 3.235 | 3.145 | 333017 |
| 1715207700 | 3.17 | 0.06 | 1.93 | 3.12 | 3.18 | 3.1 | 195876 |
| 1715121300 | 3.11 | -0.01 | -0.32 | 3.13 | 3.16 | 3.1 | 275284 |
| 1715034900 | 3.12 | -0.05 | -1.58 | 3.16 | 3.22 | 3.1 | 349237 |
| 1714775700 | 3.17 | -0.04 | -1.25 | 3.25 | 3.285 | 3.15 | 229130 |
| 1714689300 | 3.21 | 0.02 | 0.63 | 3.25 | 3.25 | 3.15 | 275996 |
| 1714602900 | 3.19 | 0.02 | 0.63 | 3.17 | 3.255 | 3.15 | 342596 |
| 1714516500 | 3.17 | 0.01 | 0.32 | 3.11 | 3.24 | 3.04 | 757315 |
| 1714430100 | 3.16 | 0.03 | 0.96 | 3.15 | 3.32 | 3.1349999 | 746448 |
| 1714170900 | 3.13 | -0.11 | -3.40 | 3.25 | 3.25 | 3.1 | 589266 |
| 1714084500 | 3.24 | -0.01 | -0.31 | 3.49 | 3.58 | 3.205 | 1375527 |
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
