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 | 0.64 | 17.8770949721 | 3.58 | 4.35 | 3.56 | 3731585 | 4.0758947 | CS |
| 4 | 1.07 | 33.9682539683 | 3.15 | 4.35 | 3.1175 | 3106070 | 3.79625996 | CS |
| 12 | 0.43 | 11.345646438 | 3.79 | 4.35 | 2.57 | 3084012 | 3.29063546 | CS |
| 26 | -0.75 | -15.0905432596 | 4.97 | 6.71 | 2.57 | 2876142 | 4.26517731 | CS |
| 52 | -1.04 | -19.7718631179 | 5.26 | 6.71 | 2.57 | 2332409 | 4.62591988 | CS |
| 156 | -8.61 | -67.1083398285 | 12.83 | 14.6 | 2.57 | 2219085 | 6.72805215 | CS |
| 260 | -4.06 | -49.0338164251 | 8.28 | 14.6 | 2.57 | 2212677 | 7.70857342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070100 | 4.22 | 0.09 | 2.18 | 4.2 | 4.35 | 4.08 | 5063232 |
| 1722983700 | 4.13 | 0.45 | 12.23 | 3.65 | 4.19 | 3.62 | 3421506 |
| 1722897300 | 3.68 | -0.37 | -9.14 | 3.51 | 3.84 | 3.51 | 2381439 |
| 1722638100 | 4.05 | -0.03 | -0.74 | 4 | 4.09 | 3.88 | 2794137 |
| 1722551700 | 4.08 | 0.24 | 6.25 | 3.58 | 4.13 | 3.56 | 5251802 |
| 1722465300 | 3.84 | 0.14 | 3.78 | 3.69 | 3.97 | 3.64 | 4110007 |
| 1722378900 | 3.7 | 0.17 | 4.82 | 3.56 | 3.74 | 3.535 | 3496985 |
| 1722292500 | 3.53 | -0.16 | -4.34 | 3.67 | 3.7 | 3.51 | 1943484 |
| 1722033300 | 3.69 | 0.07 | 1.93 | 3.68 | 3.705 | 3.585 | 3281483 |
| 1721946900 | 3.62 | 0.11 | 3.13 | 3.52 | 3.635 | 3.5 | 2619301 |
| 1721860500 | 3.51 | -0.11 | -3.04 | 3.57 | 3.66 | 3.49 | 2087492 |
| 1721774100 | 3.62 | -0.06 | -1.63 | 3.68 | 3.775 | 3.61 | 2530813 |
| 1721687700 | 3.68 | -0.01 | -0.27 | 3.69 | 3.705 | 3.58 | 2488400 |
| 1721428500 | 3.69 | -0.01 | -0.27 | 3.69 | 3.74 | 3.61 | 2257651 |
| 1721342100 | 3.7 | -0.16 | -4.15 | 3.88 | 3.92 | 3.67 | 3109708 |
| 1721255700 | 3.86 | -0.04 | -1.03 | 3.8 | 3.995 | 3.751 | 3337009 |
| 1721169300 | 3.9 | 0.14 | 3.72 | 3.815 | 3.91 | 3.74 | 3406049 |
| 1721082900 | 3.76 | 0.27 | 7.74 | 3.55 | 3.77 | 3.49 | 3908442 |
| 1720823700 | 3.49 | 0.18 | 5.44 | 3.32 | 3.515 | 3.2902999 | 3102928 |
| 1720737300 | 3.31 | 0.23 | 7.47 | 3.15 | 3.32 | 3.11 | 2910089 |
| 1720650900 | 3.08 | -0.02 | -0.65 | 3.1 | 3.11 | 3.0099999 | 1866919 |
| 1720564500 | 3.1 | 0.07 | 2.31 | 3.04 | 3.105 | 2.93 | 1828316 |
| 1720478100 | 3.0299999 | 0.26 | 9.39 | 2.81 | 3.04 | 2.81 | 3601415 |
| 1720218900 | 2.77 | -0.03 | -1.07 | 2.81 | 2.815 | 2.72 | 1932975 |
| 1720040640 | 2.8 | 0.04 | 1.45 | 2.7799999 | 2.875 | 2.74 | 844844 |
| 1719959700 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.79 | 2.69 | 1587489 |
| 1719873300 | 2.74 | 0.01 | 0.37 | 2.9 | 2.96 | 2.715 | 2981570 |
| 1719614100 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1719527700 | 2.73 | 0.02 | 0.74 | 2.71 | 2.83 | 2.675 | 4086221 |
| 1719441300 | 2.71 | 0.03 | 1.12 | 2.67 | 2.73 | 2.62 | 3402787 |
| 1719354900 | 2.68 | 0.03 | 1.13 | 2.64 | 2.69 | 2.59 | 3371097 |
| 1719268500 | 2.65 | -0.21 | -7.34 | 2.86 | 2.94 | 2.65 | 2997845 |
| 1719009300 | 2.86 | 0.04 | 1.42 | 2.81 | 2.875 | 2.75 | 10355621 |
| 1718922900 | 2.82 | 0.07 | 2.55 | 2.77 | 2.83 | 2.69 | 3902315 |
| 1718750100 | 2.75 | 0.08 | 3.00 | 2.65 | 2.7599999 | 2.57 | 4061652 |
| 1718663700 | 2.67 | -0.08 | -2.91 | 2.75 | 2.75 | 2.65 | 3638796 |
| 1718404500 | 2.75 | -0.36 | -11.58 | 3 | 3 | 2.705 | 6312686 |
| 1718318100 | 3.11 | -0.03 | -0.96 | 3.17 | 3.181 | 3.0299999 | 4143134 |
| 1718231700 | 3.14 | -0.09 | -2.64 | 3.34 | 3.46 | 3.13 | 2808730 |
| 1718145300 | 3.225 | -0.05 | -1.38 | 3.2599999 | 3.27 | 3.185 | 1627521 |
| 1718058900 | 3.27 | 0.01 | 0.31 | 3.25 | 3.465 | 3.23 | 2747327 |
| 1717799700 | 3.2599999 | -0.01 | -0.15 | 3.21 | 3.27 | 3.15 | 1729612 |
| 1717713300 | 3.265 | 0.14 | 4.31 | 3.15 | 3.2799999 | 3.13 | 1842209 |
| 1717626900 | 3.13 | 0.11 | 3.64 | 3.0299999 | 3.14 | 2.99 | 2056100 |
| 1717540500 | 3.02 | -0.12 | -3.82 | 3.14 | 3.16 | 3.02 | 2075321 |
| 1717454100 | 3.14 | -0.02 | -0.63 | 3.18 | 3.25 | 3.11 | 2077740 |
| 1717194900 | 3.16 | -0.03 | -0.94 | 3.2 | 3.22 | 3.105 | 2918821 |
| 1717108500 | 3.19 | 0.09 | 2.90 | 3.11 | 3.23 | 3.08 | 2697688 |
| 1717022100 | 3.1 | -0.01 | -0.32 | 3.08 | 3.11 | 3 | 2688647 |
| 1716935700 | 3.11 | -0.13 | -4.01 | 3.2799999 | 3.3 | 3.095 | 2949890 |
| 1716590100 | 3.24 | -0.02 | -0.61 | 3.27 | 3.33 | 3.2 | 2156816 |
| 1716503700 | 3.2599999 | -0.2 | -5.78 | 3.46 | 3.485 | 3.25 | 3776723 |
| 1716417300 | 3.46 | -0.07 | -1.98 | 3.5 | 3.51 | 3.43 | 2409048 |
| 1716330900 | 3.53 | -0.09 | -2.49 | 3.62 | 3.65 | 3.505 | 2201831 |
| 1716244500 | 3.62 | -0.03 | -0.82 | 3.67 | 3.725 | 3.605 | 1740519 |
| 1715985300 | 3.65 | 0.02 | 0.55 | 3.65 | 3.73 | 3.6 | 2960393 |
| 1715898900 | 3.63 | -0.16 | -4.22 | 3.79 | 3.83 | 3.62 | 2959744 |
| 1715812500 | 3.79 | -0.06 | -1.56 | 3.92 | 4.0151 | 3.775 | 2379347 |
| 1715726100 | 3.85 | 0.02 | 0.52 | 3.88 | 3.962 | 3.84 | 2112166 |
| 1715639700 | 3.83 | -0.04 | -1.03 | 3.9 | 3.915 | 3.74 | 2604086 |
| 1715380500 | 3.87 | 0.07 | 1.84 | 3.8 | 3.95 | 3.8 | 2699102 |
| 1715294100 | 3.8 | -0.07 | -1.81 | 3.89 | 4.01 | 3.77 | 4786510 |
| 1715207700 | 3.87 | -0.01 | -0.26 | 3.8 | 3.95 | 3.65 | 5702278 |
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
