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 | -0.08 | -2.73037542662 | 2.93 | 3 | 2.715 | 292669 | 2.86130513 | CS |
| 4 | 0.11 | 4.01459854015 | 2.74 | 3.05 | 2.3 | 316833 | 2.7149544 | CS |
| 12 | -1.21 | -29.802955665 | 4.06 | 4.08 | 2.3 | 249171 | 2.81522484 | CS |
| 26 | -1.86 | -39.4904458599 | 4.71 | 6.5 | 2.3 | 205537 | 3.71772273 | CS |
| 52 | -3 | -51.2820512821 | 5.85 | 7.84 | 2.3 | 179261 | 4.53432395 | CS |
| 156 | -10.16 | -78.09377402 | 13.01 | 13.9 | 2.3 | 102601 | 6.46166035 | CS |
| 260 | -10.9 | -79.2727272727 | 13.75 | 23.545 | 2.3 | 80495 | 8.17429737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 2.9 | 0.09 | 3.20 | 2.77 | 2.9125 | 2.715 | 285721 |
| 1730414100 | 2.81 | -0.03 | -1.06 | 2.88 | 2.88 | 2.765 | 139499 |
| 1730327700 | 2.84 | -0.03 | -1.05 | 2.91 | 2.96 | 2.84 | 123563 |
| 1730241300 | 2.87 | 0.02 | 0.70 | 2.88 | 2.91 | 2.75 | 453642 |
| 1730154900 | 2.85 | -0.01 | -0.35 | 2.93 | 3 | 2.85 | 460919 |
| 1729895700 | 2.86 | 0.28 | 10.85 | 2.77 | 2.96 | 2.71 | 1115121 |
| 1729809300 | 2.58 | -0.07 | -2.64 | 2.5 | 2.66 | 2.441 | 548162 |
| 1729722900 | 2.65 | 0.16 | 6.43 | 2.6 | 3.05 | 2.5299999 | 2557780 |
| 1729636500 | 2.49 | -0.02 | -0.80 | 2.5 | 2.59 | 2.46 | 29103 |
| 1729550100 | 2.5099999 | -0.02 | -0.79 | 2.5 | 2.67 | 2.43 | 35737 |
| 1729290900 | 2.5299999 | 0.04 | 1.61 | 2.52 | 2.5299999 | 2.38 | 51441 |
| 1729204500 | 2.49 | -0.11 | -4.23 | 2.6 | 2.8581 | 2.45 | 66355 |
| 1729118100 | 2.6 | 0.06 | 2.36 | 2.52 | 2.66 | 2.5099999 | 45242 |
| 1729031700 | 2.54 | 0.05 | 2.01 | 2.52 | 2.64 | 2.5 | 76211 |
| 1728945300 | 2.49 | 0.05 | 2.05 | 2.47 | 2.5099999 | 2.42 | 47500 |
| 1728686100 | 2.44 | 0.06 | 2.52 | 2.39 | 2.46 | 2.35 | 30023 |
| 1728599700 | 2.38 | -0.05 | -2.06 | 2.35 | 2.44 | 2.3 | 61670 |
| 1728513300 | 2.43 | -0.07 | -2.80 | 2.47 | 2.5299999 | 2.38 | 70578 |
| 1728426900 | 2.5 | -0.12 | -4.58 | 2.6 | 2.62 | 2.45 | 50774 |
| 1728340500 | 2.62 | -0.08 | -2.96 | 2.74 | 2.9270999 | 2.56 | 87619 |
| 1728081300 | 2.7 | 0.18 | 7.14 | 2.5299999 | 2.73 | 2.491 | 149339 |
| 1727994900 | 2.52 | 0.06 | 2.44 | 2.42 | 2.63 | 2.42 | 76669 |
| 1727908500 | 2.46 | -0.05 | -1.80 | 2.5 | 2.5 | 2.39 | 47860 |
| 1727822100 | 2.505 | -0.03 | -0.99 | 2.5099999 | 2.58 | 2.46 | 127591 |
| 1727735700 | 2.5299999 | -0.1 | -3.80 | 2.65 | 2.6775 | 2.5299999 | 121933 |
| 1727476500 | 2.63 | 0.01 | 0.38 | 2.64 | 2.7 | 2.58 | 48210 |
| 1727390100 | 2.62 | 0.16 | 6.50 | 2.44 | 2.625 | 2.44 | 48778 |
| 1727303700 | 2.46 | 0.14 | 6.03 | 2.36 | 2.47 | 2.33 | 67026 |
| 1727217300 | 2.32 | -0.13 | -5.31 | 2.46 | 2.5 | 2.32 | 66211 |
| 1727130900 | 2.45 | -0.14 | -5.41 | 2.61 | 2.61 | 2.45 | 45035 |
| 1726871700 | 2.59 | -0.09 | -3.36 | 2.67 | 2.67 | 2.585 | 42030 |
| 1726785300 | 2.68 | -0.01 | -0.37 | 2.72 | 2.75 | 2.65 | 21212 |
| 1726698900 | 2.69 | 0.13 | 5.08 | 2.58 | 2.7599999 | 2.5602 | 37817 |
| 1726612500 | 2.56 | 0.07 | 2.81 | 2.5 | 2.6358 | 2.4535 | 45205 |
| 1726526100 | 2.49 | -0.16 | -6.04 | 2.7 | 2.73 | 2.4 | 1132356 |
| 1726266900 | 2.65 | 0.05 | 1.92 | 2.64 | 2.679 | 2.61 | 27492 |
| 1726180500 | 2.6 | -0.04 | -1.52 | 2.67 | 2.73 | 2.6 | 105461 |
| 1726094100 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.6 | 19162 |
| 1726007700 | 2.64 | -0.1 | -3.65 | 2.7 | 2.72 | 2.6 | 1297931 |
| 1725921300 | 2.74 | -0.01 | -0.36 | 2.73 | 2.7799999 | 2.71 | 85512 |
| 1725662100 | 2.75 | -0.03 | -1.08 | 2.8 | 2.855 | 2.71 | 44138 |
| 1725575700 | 2.7799999 | 0.06 | 2.21 | 2.72 | 2.815 | 2.695 | 64991 |
| 1725489300 | 2.72 | -0.04 | -1.45 | 2.79 | 2.88 | 2.695 | 93159 |
| 1725402900 | 2.7599999 | -0.14 | -4.83 | 2.84 | 2.89 | 2.73 | 138494 |
| 1725057300 | 2.9 | -0.03 | -1.02 | 2.95 | 2.9899 | 2.88 | 28422 |
| 1724970900 | 2.93 | 0 | 0.00 | 2.92 | 3.015 | 2.88 | 72391 |
| 1724884500 | 2.93 | -0.01 | -0.34 | 2.94 | 3.045 | 2.92 | 122498 |
| 1724798100 | 2.94 | -0.06 | -2.00 | 2.97 | 3.05 | 2.92 | 39193 |
| 1724711700 | 3 | 0.04 | 1.35 | 3.0299999 | 3.0924999 | 2.96 | 84366 |
| 1724452500 | 2.96 | 0.08 | 2.78 | 2.89 | 2.98 | 2.7799999 | 258319 |
| 1724366100 | 2.88 | -0.12 | -4.00 | 2.97 | 3.045 | 2.86 | 74103 |
| 1724279700 | 3 | 0 | 0.00 | 3 | 3.0993 | 2.93 | 130189 |
| 1724193300 | 3 | -0.07 | -2.28 | 3.0299999 | 3.1942 | 3 | 185755 |
| 1724106900 | 3.07 | -0.04 | -1.29 | 3.07 | 3.15 | 3.032 | 64290 |
| 1723847700 | 3.11 | 0.04 | 1.30 | 3.06 | 3.18 | 2.99 | 135127 |
| 1723761300 | 3.07 | 0.04 | 1.32 | 3.0099999 | 3.225 | 2.92 | 141537 |
| 1723674900 | 3.0299999 | -0.06 | -1.94 | 3.1 | 3.23 | 2.95 | 319939 |
| 1723588500 | 3.09 | -0.92 | -22.94 | 3.2 | 3.39 | 2.535 | 2235805 |
| 1723502100 | 4.01 | -0.05 | -1.23 | 4.0599999 | 4.08 | 3.88 | 518879 |
| 1723242900 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.087 | 4.01 | 42665 |
| 1723156500 | 4.07 | 0.06 | 1.50 | 4.0599999 | 4.13 | 3.91 | 89171 |
| 1723070100 | 4.01 | -0.19 | -4.52 | 4.22 | 4.26 | 3.98 | 127568 |
| 1722983700 | 4.2 | -0.04 | -0.94 | 4.25 | 4.3 | 4.13 | 91936 |
| 1722897300 | 4.24 | -0.01 | -0.24 | 4.08 | 4.24 | 3.93 | 100140 |
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
