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 | -0.07 | -1.80878552972 | 3.87 | 3.9437 | 3.6201 | 700833 | 3.73026755 | CS |
| 4 | -0.32 | -7.76699029126 | 4.12 | 4.18 | 3.6201 | 632963 | 3.88648702 | CS |
| 12 | -0.16 | -4.0404040404 | 3.96 | 5.38 | 3.6201 | 911738 | 4.36161955 | CS |
| 26 | -0.03 | -0.783289817232 | 3.83 | 5.38 | 3.49 | 834908 | 4.09035334 | CS |
| 52 | -1.41 | -27.0633397313 | 5.21 | 6.42 | 2.255 | 1515066 | 4.19831711 | CS |
| 156 | -17.45 | -82.1176470588 | 21.25 | 93 | 2.255 | 2478715 | 11.84843613 | CS |
| 260 | -17.45 | -82.1176470588 | 21.25 | 93 | 2.255 | 2478715 | 11.84843613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.77 | 0.05 | 1.34 | 3.74 | 3.85 | 3.74 | 393896 |
| 1739489700 | 3.72 | -0.03 | -0.80 | 3.76 | 3.8 | 3.7 | 518335 |
| 1739403300 | 3.75 | 0.1 | 2.74 | 3.65 | 3.76 | 3.65 | 900149 |
| 1739316900 | 3.65 | -0.14 | -3.69 | 3.76 | 3.8 | 3.6201 | 1033977 |
| 1739230500 | 3.79 | -0.01 | -0.26 | 3.84 | 3.88 | 3.76 | 504699 |
| 1738971300 | 3.8 | -0.07 | -1.81 | 3.87 | 3.9437 | 3.78 | 618169 |
| 1738884900 | 3.87 | -0.01 | -0.26 | 3.88 | 3.925 | 3.82 | 474220 |
| 1738798500 | 3.88 | 0.05 | 1.31 | 3.85 | 3.935 | 3.82 | 399745 |
| 1738712100 | 3.83 | 0.04 | 1.06 | 3.79 | 3.845 | 3.78 | 488388 |
| 1738625700 | 3.79 | -0.11 | -2.82 | 3.802 | 3.8499 | 3.76 | 691729 |
| 1738366500 | 3.9 | -0.16 | -3.94 | 4.03 | 4.05 | 3.87 | 718884 |
| 1738280100 | 4.0599999 | 0.24 | 6.28 | 3.82 | 4.1 | 3.82 | 878842 |
| 1738193700 | 3.82 | -0.12 | -2.92 | 3.93 | 3.97 | 3.805 | 740821 |
| 1738107300 | 3.935 | -0.01 | -0.13 | 3.92 | 3.98 | 3.885 | 319863 |
| 1738020900 | 3.94 | -0.07 | -1.75 | 4.01 | 4.0385 | 3.88 | 756770 |
| 1737761700 | 4.01 | -0.11 | -2.67 | 4.12 | 4.18 | 4 | 714208 |
| 1737675300 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1737588900 | 4.12 | 0.04 | 0.98 | 4.1 | 4.13 | 4.07 | 457930 |
| 1737502500 | 4.08 | -0.04 | -0.85 | 4.11 | 4.13 | 4.03 | 570113 |
| 1737156900 | 4.115 | -0.01 | -0.12 | 4.12 | 4.18 | 4.09 | 747636 |
| 1737070500 | 4.12 | -0.06 | -1.44 | 4.18 | 4.2 | 4.11 | 442198 |
| 1736984100 | 4.18 | 0 | 0.00 | 4.18 | 4.25 | 4.15 | 930142 |
| 1736897700 | 4.18 | -0.09 | -2.11 | 4.3099999 | 4.36 | 4.14 | 526976 |
| 1736811300 | 4.2699999 | 0.03 | 0.71 | 4.2 | 4.275 | 4.08 | 428482 |
| 1736552100 | 4.24 | 0.1 | 2.42 | 4.07 | 4.245 | 4.03 | 569305 |
| 1736379300 | 4.14 | -0.14 | -3.27 | 4.28 | 4.28 | 4.05 | 1381057 |
| 1736292900 | 4.28 | -0.12 | -2.73 | 4.44 | 4.495 | 4.235 | 455535 |
| 1736206500 | 4.4 | -0.15 | -3.30 | 4.54 | 4.648 | 4.36 | 928788 |
| 1735947300 | 4.55 | 0.35 | 8.33 | 4.22 | 4.58 | 4.2 | 928347 |
| 1735860900 | 4.2 | 0.17 | 4.22 | 4.04 | 4.325 | 4.01 | 1185759 |
| 1735688100 | 4.03 | -0.06 | -1.47 | 4.07 | 4.15 | 4 | 848709 |
| 1735601700 | 4.09 | -0.23 | -5.32 | 4.23 | 4.2699999 | 4.08 | 977226 |
| 1735342500 | 4.32 | -0.05 | -1.14 | 4.35 | 4.3801 | 4.19 | 767069 |
| 1735256100 | 4.37 | 0.15 | 3.55 | 4.23 | 4.37 | 4.16 | 914763 |
| 1735077840 | 4.22 | 0.01 | 0.24 | 4.22 | 4.35 | 4.1901 | 376037 |
| 1734996900 | 4.21 | -0.01 | -0.24 | 4.15 | 4.23 | 4.08 | 513250 |
| 1734737700 | 4.22 | 0.11 | 2.68 | 4.11 | 4.2699999 | 4.04 | 728500 |
| 1734651300 | 4.11 | 0.06 | 1.48 | 4.11 | 4.1849999 | 4.055 | 472574 |
| 1734564900 | 4.05 | -0.21 | -4.93 | 4.26 | 4.3199 | 4.01 | 903701 |
| 1734478500 | 4.26 | -0.16 | -3.62 | 4.37 | 4.39 | 4.18 | 849238 |
| 1734392100 | 4.42 | -0.07 | -1.56 | 4.53 | 4.53 | 4.35 | 717614 |
| 1734132900 | 4.49 | 0.01 | 0.22 | 4.35 | 4.57 | 4.32 | 728407 |
| 1734046500 | 4.48 | 0.12 | 2.75 | 4.4 | 4.4863 | 4.33 | 701189 |
| 1733960100 | 4.36 | -0.21 | -4.60 | 4.72 | 4.72 | 4.2501 | 1309355 |
| 1733873700 | 4.57 | -0.4 | -8.05 | 5 | 5 | 4.45 | 1264856 |
| 1733787300 | 4.97 | 0.08 | 1.64 | 4.99 | 5.38 | 4.9 | 1863394 |
| 1733528100 | 4.89 | 0.09 | 1.88 | 4.8 | 4.965 | 4.6201 | 1239622 |
| 1733441700 | 4.8 | -0.27 | -5.33 | 5.07 | 5.35 | 4.7699999 | 2750816 |
| 1733355300 | 5.07 | 1.03 | 25.50 | 4.0599999 | 5.29 | 4.03 | 7698961 |
| 1733268900 | 4.04 | -0.04 | -0.98 | 4.0199999 | 4.0599999 | 4 | 345628 |
| 1733182500 | 4.08 | -0.07 | -1.69 | 4.11 | 4.1830999 | 4 | 713822 |
| 1732917840 | 4.15 | -0.11 | -2.58 | 4.18 | 4.2206 | 4.08 | 606639 |
| 1732750500 | 4.26 | 0.31 | 7.85 | 4.03 | 4.32 | 3.96 | 1476162 |
| 1732664100 | 3.95 | 0.03 | 0.64 | 4.09 | 4.09 | 3.89 | 806591 |
| 1732577700 | 3.925 | -0.01 | -0.13 | 3.95 | 4.095 | 3.925 | 708663 |
| 1732318500 | 3.93 | -0.02 | -0.51 | 3.95 | 3.9997 | 3.91 | 347035 |
| 1732232100 | 3.95 | -0.03 | -0.75 | 4.01 | 4.03 | 3.915 | 533886 |
| 1732145700 | 3.98 | -0.07 | -1.73 | 4.05 | 4.0599999 | 3.92 | 452281 |
| 1732059300 | 4.05 | 0.05 | 1.25 | 3.95 | 4.168 | 3.95 | 849291 |
| 1731972900 | 4 | -0.01 | -0.25 | 3.96 | 4.01 | 3.9 | 467429 |
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
