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 | -0.09 | -2.83911671924 | 3.17 | 3.49 | 3.06 | 20536 | 3.25948622 | CS |
| 4 | -1.04 | -25.2427184466 | 4.12 | 4.16 | 2.95 | 20255 | 3.43099449 | CS |
| 12 | -0.62 | -16.7567567568 | 3.7 | 4.16 | 2.95 | 19648 | 3.40375967 | CS |
| 26 | -0.92 | -23 | 4 | 4.42 | 2.95 | 21078 | 3.55215115 | CS |
| 52 | -3.93 | -56.062767475 | 7.01 | 7.15 | 2.85 | 22054 | 4.25468233 | CS |
| 156 | -4.92 | -61.5 | 8 | 8.33 | 2.85 | 22280 | 5.38895251 | CS |
| 260 | -4.92 | -61.5 | 8 | 8.33 | 2.85 | 22280 | 5.38895251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 3.08 | -0.02 | -0.65 | 3.21 | 3.21 | 3 | 13757 |
| 1731713700 | 3.1 | -0.33 | -9.59 | 3.48 | 3.48 | 3.06 | 48222 |
| 1731627300 | 3.4288 | 0.03 | 0.85 | 3.465 | 3.48 | 3.25 | 8380 |
| 1731540900 | 3.4 | -0.01 | -0.29 | 3.49 | 3.49 | 3.3501 | 10178 |
| 1731454500 | 3.41 | 0.02 | 0.59 | 3.48 | 3.48 | 3.3 | 7802 |
| 1731368100 | 3.39 | 0.14 | 4.31 | 3.17 | 3.4488 | 3.17 | 28100 |
| 1731108900 | 3.25 | -0.25 | -7.14 | 3.46 | 3.46 | 2.95 | 111216 |
| 1731022500 | 3.5 | 0.11 | 3.24 | 3.45 | 3.7176 | 3.45 | 2014 |
| 1730936100 | 3.39 | 0.02 | 0.59 | 3.5 | 3.5642 | 3.36 | 16994 |
| 1730849700 | 3.37 | 0.07 | 2.12 | 3.36 | 3.391 | 3.31 | 3184 |
| 1730763300 | 3.3 | -0.04 | -1.20 | 3.3 | 3.385 | 3.3 | 7973 |
| 1730500500 | 3.34 | -0.2 | -5.65 | 3.47 | 3.575 | 3.34 | 23232 |
| 1730414100 | 3.54 | -0.12 | -3.28 | 3.64 | 3.65 | 3.3482 | 39450 |
| 1730327700 | 3.66 | -0.22 | -5.67 | 3.9 | 3.9 | 3.61 | 21724 |
| 1730241300 | 3.88 | 0.05 | 1.19 | 3.86 | 3.94 | 3.7801 | 6265 |
| 1730154900 | 3.8344 | 0.05 | 1.44 | 3.78 | 3.95 | 3.7701 | 6142 |
| 1729895700 | 3.78 | -0.02 | -0.53 | 3.81 | 3.93 | 3.76 | 14306 |
| 1729809300 | 3.8001 | 0.02 | 0.53 | 3.77 | 3.98 | 3.76 | 14670 |
| 1729722900 | 3.78 | -0.22 | -5.53 | 3.93 | 4.0099 | 3.78 | 15406 |
| 1729636500 | 4.0012 | 0 | 0.03 | 4.04 | 4.1 | 3.9501 | 10256 |
| 1729550100 | 4 | 0 | 0.00 | 4.12 | 4.16 | 4 | 9582 |
| 1729290900 | 4 | 0.16 | 4.03 | 3.9 | 4.08 | 3.85 | 28675 |
| 1729204500 | 3.845 | -0.06 | -1.41 | 3.8 | 4 | 3.8 | 16193 |
| 1729118100 | 3.9 | 0.07 | 1.83 | 3.73 | 4 | 3.7299 | 23767 |
| 1729031700 | 3.8299 | 0.33 | 9.43 | 3.67 | 3.85 | 3.3732 | 60918 |
| 1728945300 | 3.5 | 0.2 | 6.06 | 3.4 | 3.6 | 3.27 | 95992 |
| 1728686100 | 3.3 | 0.16 | 5.04 | 3.12 | 3.37 | 3.072 | 34025 |
| 1728599700 | 3.1417 | 0.01 | 0.19 | 3.13 | 3.17 | 3.11 | 8864 |
| 1728513300 | 3.1356 | 0.02 | 0.50 | 3.14 | 3.22 | 3.07 | 16433 |
| 1728426900 | 3.12 | -0.1 | -3.11 | 3.22 | 3.2799999 | 3.0801 | 27867 |
| 1728340500 | 3.22 | 0.03 | 0.94 | 3.15 | 3.39 | 3.07 | 20022 |
| 1728081300 | 3.19 | 0.02 | 0.63 | 3.18 | 3.25 | 3.09 | 22569 |
| 1727994900 | 3.17 | -0.07 | -2.16 | 3.18 | 3.21 | 3.1601 | 5424 |
| 1727908500 | 3.24 | 0.04 | 1.25 | 3.18 | 3.29 | 3.1 | 14509 |
| 1727822100 | 3.2 | 0.06 | 1.91 | 3.12 | 3.2 | 3.1 | 18482 |
| 1727735700 | 3.14 | 0.01 | 0.32 | 3.14 | 3.19 | 3.07 | 21555 |
| 1727476500 | 3.13 | 0.02 | 0.64 | 3.1 | 3.1581 | 3.06 | 10116 |
| 1727390100 | 3.11 | 0.05 | 1.63 | 3.12 | 3.12 | 3.06 | 4066 |
| 1727303700 | 3.06 | -0.02 | -0.65 | 3.09 | 3.14 | 3.05 | 7132 |
| 1727217300 | 3.08 | -0.02 | -0.65 | 3.1 | 3.175 | 3.05 | 21136 |
| 1727130900 | 3.1 | -0.12 | -3.73 | 3.39 | 3.39 | 3.07 | 20414 |
| 1726871700 | 3.22 | 0.15 | 4.89 | 3.21 | 3.24 | 3.0807 | 24868 |
| 1726785300 | 3.07 | -0.11 | -3.46 | 3.19 | 3.2599999 | 3.07 | 16530 |
| 1726698900 | 3.18 | 0.03 | 0.95 | 3.11 | 3.23 | 3.11 | 11041 |
| 1726612500 | 3.15 | 0 | 0.00 | 3.15 | 3.2999 | 3.15 | 31102 |
| 1726526100 | 3.15 | -0.23 | -6.80 | 3.39 | 3.39 | 3.12 | 8779 |
| 1726266900 | 3.38 | 0.16 | 4.91 | 3.22 | 3.38 | 3.1 | 25907 |
| 1726180500 | 3.2219 | -0.11 | -3.25 | 3.35 | 3.4 | 3.19 | 22059 |
| 1726094100 | 3.33 | 0.13 | 4.06 | 3.3 | 3.4 | 3.22 | 9775 |
| 1726007700 | 3.2 | -0.19 | -5.60 | 3.36 | 3.36 | 3.1884 | 7541 |
| 1725921300 | 3.39 | 0.12 | 3.67 | 3.25 | 3.4 | 3.25 | 1794 |
| 1725662100 | 3.27 | -0.04 | -1.21 | 3.32 | 3.32 | 3.2069 | 843 |
| 1725575700 | 3.31 | 0.01 | 0.30 | 3.34 | 3.45 | 3.25 | 4228 |
| 1725489300 | 3.3 | 0 | 0.00 | 3.07 | 3.4 | 3.07 | 19582 |
| 1725402900 | 3.3 | -0.29 | -7.95 | 3.6 | 3.6 | 3.3 | 20221 |
| 1725057300 | 3.585 | 0.09 | 2.43 | 3.44 | 3.585 | 3.4 | 23098 |
| 1724970900 | 3.5 | 0.01 | 0.29 | 3.51 | 3.6 | 3.5 | 11732 |
| 1724884500 | 3.49 | -0.11 | -3.06 | 3.6 | 3.805 | 3.4512 | 16982 |
| 1724798100 | 3.6001 | -0.03 | -0.82 | 3.6 | 3.62 | 3.56 | 3242 |
| 1724711700 | 3.63 | -0.04 | -0.95 | 3.7 | 3.7 | 3.5792 | 16656 |
| 1724452500 | 3.665 | -0.04 | -0.95 | 3.75 | 3.75 | 3.5512 | 51586 |
| 1724366100 | 3.7 | 0.09 | 2.35 | 3.58 | 3.73 | 3.58 | 13107 |
| 1724279700 | 3.615 | -0.29 | -7.31 | 3.94 | 3.94 | 3.55 | 18779 |
| 1724193300 | 3.9 | 0.03 | 0.78 | 3.86 | 3.94 | 3.7601 | 4153 |
| 1724106900 | 3.87 | -0.05 | -1.28 | 3.93 | 4.1399 | 3.87 | 7875 |
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
