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 | 0.04 | 1.40845070423 | 2.84 | 3.21 | 2.455 | 1054922 | 2.86404514 | CS |
| 4 | 0.36 | 14.2857142857 | 2.52 | 3.21 | 2.07 | 1074123 | 2.49828328 | CS |
| 12 | -0.92 | -24.2105263158 | 3.8 | 5.66 | 2.07 | 1122541 | 3.48754231 | CS |
| 26 | 0.85 | 41.8719211823 | 2.03 | 11.48 | 1.9511 | 2542550 | 5.26783867 | CS |
| 52 | -32.85 | -91.9395465995 | 35.73 | 38.2 | 1.865 | 2222380 | 6.43678322 | CS |
| 156 | -15.77 | -84.5576407507 | 18.65 | 47.2508 | 1.865 | 1122430 | 13.44687771 | CS |
| 260 | -15.77 | -84.5576407507 | 18.65 | 47.2508 | 1.865 | 1122430 | 13.44687771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 2.88 | 0.11 | 3.78 | 2.81 | 2.9299 | 2.7599999 | 720662 |
| 1721687700 | 2.775 | 0.23 | 8.82 | 2.57 | 2.82 | 2.57 | 598235 |
| 1721428500 | 2.55 | -0.2 | -7.27 | 2.7599999 | 2.7599999 | 2.455 | 1386240 |
| 1721342100 | 2.75 | -0.21 | -7.09 | 2.98 | 2.98 | 2.73 | 829850 |
| 1721255700 | 2.96 | -0.24 | -7.50 | 3.15 | 3.15 | 2.945 | 1013716 |
| 1721169300 | 3.2 | 0.36 | 12.68 | 2.84 | 3.21 | 2.84 | 1446567 |
| 1721082900 | 2.84 | 0.28 | 10.94 | 2.58 | 2.86 | 2.55 | 929259 |
| 1720823700 | 2.56 | 0.09 | 3.64 | 2.54 | 2.63 | 2.46 | 867712 |
| 1720737300 | 2.47 | 0.03 | 1.23 | 2.5099999 | 2.6 | 2.4403 | 1557371 |
| 1720650900 | 2.44 | 0.1 | 4.27 | 2.38 | 2.46 | 2.34 | 639422 |
| 1720564500 | 2.34 | 0.05 | 2.18 | 2.27 | 2.39 | 2.22 | 462925 |
| 1720478100 | 2.29 | 0.11 | 5.05 | 2.18 | 2.33 | 2.16 | 747108 |
| 1720218900 | 2.18 | -0.04 | -1.80 | 2.18 | 2.21 | 2.07 | 553911 |
| 1720040640 | 2.22 | 0.08 | 3.74 | 2.15 | 2.275 | 2.07 | 664037 |
| 1719959700 | 2.14 | -0.12 | -5.31 | 2.24 | 2.2599999 | 2.13 | 626804 |
| 1719873300 | 2.2599999 | -0.05 | -2.16 | 2.37 | 2.37 | 2.175 | 882481 |
| 1719614100 | 2.31 | -0.08 | -3.35 | 2.42 | 2.42 | 2.255 | 4560646 |
| 1719527700 | 2.39 | 0.07 | 3.02 | 2.3 | 2.43 | 2.27 | 922149 |
| 1719441300 | 2.32 | -0.07 | -2.93 | 2.34 | 2.395 | 2.2799999 | 706000 |
| 1719354900 | 2.39 | -0.1 | -4.02 | 2.52 | 2.5200999 | 2.31 | 1013895 |
| 1719268500 | 2.49 | -0.02 | -0.80 | 2.5299999 | 2.6549999 | 2.47 | 750260 |
| 1719009300 | 2.5099999 | 0 | 0.00 | 2.55 | 2.6549999 | 2.5 | 1488886 |
| 1718922900 | 2.5099999 | -0.25 | -8.89 | 2.7599999 | 2.7599999 | 2.5 | 698755 |
| 1718750100 | 2.755 | 0 | 0.18 | 2.75 | 2.87 | 2.7 | 605989 |
| 1718663700 | 2.75 | -0.13 | -4.51 | 2.86 | 2.86 | 2.7 | 912183 |
| 1718404500 | 2.88 | 0.01 | 0.35 | 2.84 | 2.9926 | 2.831 | 444479 |
| 1718318100 | 2.87 | -0.11 | -3.69 | 3.0099999 | 3.05 | 2.83 | 891027 |
| 1718231700 | 2.98 | -0.22 | -6.88 | 3.2 | 3.38 | 2.92 | 2581293 |
| 1718145300 | 3.2 | -0.24 | -6.98 | 3.35 | 3.3688 | 3.13 | 1034698 |
| 1718058900 | 3.44 | 0.18 | 5.52 | 3.24 | 3.51 | 3.1111 | 1664441 |
| 1717799700 | 3.2599999 | -0.03 | -0.76 | 3.2599999 | 3.37 | 3.035 | 1598305 |
| 1717713300 | 3.285 | -2 | -37.78 | 4.5 | 4.82 | 3.0299999 | 6707445 |
| 1717626900 | 5.28 | 0.34 | 6.77 | 4.93 | 5.66 | 4.8 | 3060530 |
| 1717540500 | 4.945 | -0.01 | -0.10 | 4.93 | 5 | 4.86 | 350005 |
| 1717454100 | 4.95 | 0.17 | 3.56 | 4.85 | 5.025 | 4.79 | 803060 |
| 1717194900 | 4.78 | -0.03 | -0.62 | 4.82 | 5.14 | 4.68 | 424430 |
| 1717108500 | 4.8099999 | -0.12 | -2.43 | 4.99 | 5 | 4.735 | 429230 |
| 1717022100 | 4.93 | -0.2 | -3.90 | 4.9 | 5.04 | 4.69 | 559664 |
| 1716935700 | 5.13 | 0.76 | 17.39 | 4.44 | 5.22 | 4.41 | 1458564 |
| 1716590100 | 4.37 | -0.08 | -1.80 | 4.44 | 4.635 | 4.25 | 341147 |
| 1716503700 | 4.45 | -0.23 | -4.81 | 4.72 | 4.785 | 4.37 | 651980 |
| 1716417300 | 4.675 | -0.07 | -1.37 | 4.7 | 4.9 | 4.63 | 378826 |
| 1716330900 | 4.74 | -0.09 | -1.86 | 4.8099999 | 4.97 | 4.6 | 327182 |
| 1716244500 | 4.83 | 0.1 | 2.11 | 4.73 | 5.04 | 4.68 | 1114233 |
| 1715985300 | 4.73 | -0.25 | -5.02 | 5.01 | 5.13 | 4.61 | 511060 |
| 1715898900 | 4.98 | 0.79 | 18.85 | 4.41 | 5.0199999 | 4.4 | 1391289 |
| 1715812500 | 4.19 | 0.02 | 0.48 | 4.25 | 4.35 | 4.11 | 435422 |
| 1715726100 | 4.17 | 0.05 | 1.21 | 4.17 | 4.43 | 4.15 | 634917 |
| 1715639700 | 4.12 | 0.03 | 0.73 | 4.16 | 4.6739 | 4.0599999 | 814758 |
| 1715380500 | 4.09 | -0.39 | -8.71 | 4.84 | 5.01 | 3.8409 | 910785 |
| 1715294100 | 4.48 | 0.04 | 0.90 | 4.5 | 4.63 | 4.38 | 555102 |
| 1715207700 | 4.44 | -0.17 | -3.58 | 4.51 | 4.62 | 4.4 | 378346 |
| 1715121300 | 4.605 | -0.11 | -2.23 | 4.74 | 4.87 | 4.57 | 342915 |
| 1715034900 | 4.71 | -0.14 | -2.89 | 4.9 | 4.995 | 4.6197 | 433777 |
| 1714775700 | 4.85 | -0.06 | -1.22 | 5.05 | 5.24 | 4.85 | 853117 |
| 1714689300 | 4.91 | 0.23 | 4.91 | 4.76 | 5.17 | 4.5638 | 1909204 |
| 1714602900 | 4.68 | 0.94 | 25.13 | 3.78 | 4.9125 | 3.7 | 2272501 |
| 1714516500 | 3.74 | -0.1 | -2.48 | 3.8 | 3.96 | 3.7 | 2856691 |
| 1714430100 | 3.835 | -0.1 | -2.42 | 3.94 | 4.045 | 3.82 | 944800 |
| 1714170900 | 3.93 | -0.13 | -3.20 | 4.09 | 4.09 | 3.925 | 529710 |
| 1714084500 | 4.0599999 | -0.18 | -4.25 | 4.09 | 4.15 | 3.94 | 577695 |
| 1713998100 | 4.24 | -0.11 | -2.53 | 4.32 | 4.45 | 4.22 | 596042 |
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
