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 | 0.1 | 2.89855072464 | 3.45 | 3.66 | 3.185 | 1567541 | 3.35268572 | CS |
| 4 | 0.48 | 15.6351791531 | 3.07 | 3.9 | 3.055 | 1696011 | 3.44107736 | CS |
| 12 | -0.64 | -15.2744630072 | 4.19 | 4.64 | 2.95 | 2245054 | 3.66925468 | CS |
| 26 | 1.47 | 70.6730769231 | 2.08 | 4.64 | 1.52 | 2954198 | 3.25103224 | CS |
| 52 | 0.84 | 30.9963099631 | 2.71 | 4.64 | 1.26 | 2847907 | 2.72642517 | CS |
| 156 | -13.17 | -78.7679425837 | 16.72 | 17.09 | 1 | 3476147 | 4.38741428 | CS |
| 260 | -21.45 | -85.8 | 25 | 30.22 | 1 | 2896606 | 8.07660632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 3.54 | 0.09 | 2.61 | 3.45 | 3.66 | 3.45 | 1253207 |
| 1722033300 | 3.45 | 0.24 | 7.48 | 3.29 | 3.465 | 3.185 | 1599113 |
| 1721946900 | 3.21 | -0.03 | -0.93 | 3.22 | 3.43 | 3.21 | 2462766 |
| 1721860500 | 3.24 | -0.21 | -6.09 | 3.42 | 3.46 | 3.225 | 1417196 |
| 1721774100 | 3.45 | -0.01 | -0.29 | 3.45 | 3.49 | 3.32 | 1160944 |
| 1721687700 | 3.46 | -0.06 | -1.70 | 3.53 | 3.59 | 3.405 | 935359 |
| 1721428500 | 3.52 | -0.11 | -3.03 | 3.62 | 3.68 | 3.49 | 1367373 |
| 1721342100 | 3.63 | -0.14 | -3.71 | 3.75 | 3.9 | 3.55 | 1690979 |
| 1721255700 | 3.77 | 0.02 | 0.67 | 3.74 | 3.7713 | 3.6 | 1879155 |
| 1721169300 | 3.745 | 0.25 | 7.00 | 3.57 | 3.75 | 3.56 | 2160264 |
| 1721082900 | 3.5 | -0.03 | -0.85 | 3.49 | 3.58 | 3.4 | 1689413 |
| 1720823700 | 3.53 | 0.08 | 2.32 | 3.48 | 3.59 | 3.4 | 1474561 |
| 1720737300 | 3.45 | 0.13 | 3.92 | 3.38 | 3.47 | 3.31 | 1850731 |
| 1720650900 | 3.32 | -0.05 | -1.34 | 3.38 | 3.41 | 3.3 | 1301571 |
| 1720564500 | 3.365 | -0.09 | -2.46 | 3.42 | 3.475 | 3.35 | 1766992 |
| 1720478100 | 3.45 | 0.15 | 4.55 | 3.32 | 3.49 | 3.3 | 2713643 |
| 1720218900 | 3.3 | 0.03 | 1.07 | 3.2799999 | 3.38 | 3.195 | 2715962 |
| 1720040640 | 3.265 | 0.02 | 0.77 | 3.24 | 3.4 | 3.24 | 853627 |
| 1719959700 | 3.24 | 0.14 | 4.52 | 3.07 | 3.335 | 3.055 | 2265745 |
| 1719873300 | 3.1 | -0.07 | -2.21 | 3.19 | 3.21 | 3 | 1985919 |
| 1719614100 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1719527700 | 3.17 | 0 | 0.00 | 3.17 | 3.3 | 3.065 | 1992040 |
| 1719441300 | 3.17 | 0.11 | 3.59 | 3.05 | 3.25 | 3.0099999 | 1840063 |
| 1719354900 | 3.06 | -0.01 | -0.33 | 3.09 | 3.18 | 3.015 | 1835097 |
| 1719268500 | 3.07 | -0.01 | -0.32 | 3.08 | 3.1349999 | 2.95 | 1418873 |
| 1719009300 | 3.08 | 0.03 | 0.98 | 3.0299999 | 3.125 | 2.97 | 1820787 |
| 1718922900 | 3.05 | -0.16 | -4.98 | 3.2 | 3.22 | 3 | 1752255 |
| 1718750100 | 3.21 | 0.04 | 1.42 | 3.2 | 3.24 | 3.1 | 1396819 |
| 1718663700 | 3.165 | -0.06 | -1.71 | 3.19 | 3.27 | 3.14 | 2690262 |
| 1718404500 | 3.22 | -0.21 | -6.12 | 3.35 | 3.38 | 3.17 | 2577459 |
| 1718318100 | 3.43 | -0.14 | -3.92 | 3.59 | 3.61 | 3.43 | 1276297 |
| 1718231700 | 3.57 | -0.06 | -1.65 | 3.7 | 3.735 | 3.55 | 1884321 |
| 1718145300 | 3.63 | 0.01 | 0.28 | 3.55 | 3.63 | 3.54 | 975506 |
| 1718058900 | 3.62 | 0.04 | 1.12 | 3.56 | 3.69 | 3.515 | 1318082 |
| 1717799700 | 3.58 | -0.21 | -5.54 | 3.73 | 3.75 | 3.58 | 2226047 |
| 1717713300 | 3.79 | -0.16 | -4.05 | 3.91 | 3.93 | 3.76 | 1714681 |
| 1717626900 | 3.95 | 0.08 | 2.07 | 3.92 | 4.005 | 3.86 | 1291402 |
| 1717540500 | 3.87 | -0.19 | -4.68 | 4.03 | 4.08 | 3.87 | 1755126 |
| 1717454100 | 4.0599999 | -0.25 | -5.80 | 4.32 | 4.35 | 4.05 | 3538381 |
| 1717194900 | 4.3099999 | -0.03 | -0.58 | 4.37 | 4.5 | 4.265 | 1376988 |
| 1717108500 | 4.335 | 0.13 | 2.97 | 4.24 | 4.475 | 4.24 | 1869141 |
| 1717022100 | 4.21 | 0.13 | 3.19 | 3.99 | 4.38 | 3.99 | 2075078 |
| 1716935700 | 4.08 | -0.06 | -1.45 | 4.17 | 4.26 | 4.0199999 | 1839351 |
| 1716590100 | 4.14 | 0.21 | 5.34 | 3.96 | 4.14 | 3.92 | 1097253 |
| 1716503700 | 3.93 | -0.14 | -3.44 | 4.09 | 4.11 | 3.87 | 2076672 |
| 1716417300 | 4.07 | -0.25 | -5.79 | 4.28 | 4.46 | 4.07 | 2311662 |
| 1716330900 | 4.32 | -0.02 | -0.46 | 4.34 | 4.37 | 4.15 | 2400007 |
| 1716244500 | 4.34 | 0.17 | 4.08 | 4.14 | 4.47 | 4.0227 | 2966869 |
| 1715985300 | 4.17 | -0.18 | -4.14 | 4.37 | 4.4349999 | 4.16 | 1566555 |
| 1715898900 | 4.35 | -0.2 | -4.40 | 4.57 | 4.6 | 4.325 | 2176721 |
| 1715812500 | 4.55 | 0.25 | 5.81 | 4.3099999 | 4.64 | 4.1425 | 3712933 |
| 1715726100 | 4.3 | -0.11 | -2.49 | 4.49 | 4.555 | 4.255 | 2228896 |
| 1715639700 | 4.41 | 0.28 | 6.78 | 4.19 | 4.5 | 4.18 | 3581782 |
| 1715380500 | 4.13 | -0.09 | -2.13 | 4.23 | 4.345 | 4.04 | 1877339 |
| 1715294100 | 4.22 | 0.14 | 3.43 | 4.11 | 4.4 | 4.1 | 2881039 |
| 1715207700 | 4.08 | 0.3 | 7.94 | 3.93 | 4.18 | 3.71 | 3919621 |
| 1715121300 | 3.78 | -0.43 | -10.21 | 4.19 | 4.285 | 3.72 | 4974525 |
| 1715034900 | 4.21 | 0.31 | 7.95 | 3.99 | 4.35 | 3.99 | 3108336 |
| 1714775700 | 3.9 | 0.13 | 3.45 | 3.88 | 4.015 | 3.725 | 2541106 |
| 1714689300 | 3.77 | -0.14 | -3.58 | 4.0199999 | 4.03 | 3.7001 | 2995988 |
| 1714602900 | 3.91 | 0.09 | 2.36 | 3.81 | 4.09 | 3.755 | 3660532 |
| 1714516500 | 3.82 | -0.03 | -0.78 | 3.77 | 3.85 | 3.68 | 2281187 |
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
