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 | 0.05 | 1.26262626263 | 3.96 | 4.07 | 3.94 | 48914 | 3.99164585 | CS |
| 4 | 0.2 | 5.24934383202 | 3.81 | 4.07 | 3.77 | 41251 | 3.92925706 | CS |
| 12 | 0.42 | 11.6991643454 | 3.59 | 4.07 | 3.585 | 51051 | 3.84966194 | CS |
| 26 | 0.42 | 11.6991643454 | 3.59 | 4.07 | 3.392 | 54058 | 3.71409982 | CS |
| 52 | 0.65 | 19.3452380952 | 3.36 | 4.07 | 2.98 | 51202 | 3.53763914 | CS |
| 156 | -0.14 | -3.3734939759 | 4.15 | 4.33 | 2.73 | 48928 | 3.56320123 | CS |
| 260 | -2.4 | -37.4414976599 | 6.41 | 6.4575 | 1.26 | 58062 | 3.71413842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 4.01 | 0.04 | 1.01 | 3.95 | 4.01 | 3.95 | 27335 |
| 1720824000 | 3.97 | 0 | 0.00 | 4 | 4 | 3.94 | 28414 |
| 1720737600 | 3.97 | -0.02 | -0.50 | 3.99 | 4.05 | 3.95 | 34385 |
| 1720651200 | 3.99 | -0.02 | -0.50 | 4.04 | 4.05 | 3.9401 | 49944 |
| 1720564800 | 4.01 | 0.04 | 1.01 | 3.99 | 4.07 | 3.9701 | 107436 |
| 1720478400 | 3.9699 | -0.02 | -0.50 | 3.96 | 3.99 | 3.9576 | 24389 |
| 1720219200 | 3.99 | 0.04 | 1.01 | 3.98 | 3.9986 | 3.93 | 54664 |
| 1720040640 | 3.95 | 0.01 | 0.26 | 3.94 | 3.99 | 3.92 | 33272 |
| 1719960000 | 3.9399 | 0.02 | 0.51 | 3.9 | 3.95 | 3.9 | 13104 |
| 1719873600 | 3.92 | 0.03 | 0.77 | 3.89 | 3.95 | 3.88 | 67667 |
| 1719614400 | 3.89 | 0.03 | 0.78 | 3.86 | 3.907 | 3.83 | 40335 |
| 1719528000 | 3.86 | 0.01 | 0.26 | 3.89 | 3.91 | 3.8501 | 59916 |
| 1719441600 | 3.85 | -0.04 | -1.03 | 3.86 | 3.9 | 3.8101 | 24994 |
| 1719355200 | 3.89 | 0.02 | 0.52 | 3.88 | 3.9348 | 3.847 | 16161 |
| 1719268800 | 3.87 | -0.02 | -0.51 | 3.89 | 3.8903 | 3.794 | 25175 |
| 1719009600 | 3.89 | 0.04 | 1.04 | 3.79 | 3.9 | 3.79 | 50315 |
| 1718923200 | 3.85 | -0.03 | -0.77 | 3.84 | 3.8999 | 3.77 | 19220 |
| 1718750400 | 3.88 | 0.05 | 1.31 | 3.85 | 3.925 | 3.84 | 75988 |
| 1718664000 | 3.83 | 0.04 | 1.06 | 3.81 | 3.8423 | 3.77 | 17130 |
| 1718404800 | 3.79 | -0.03 | -0.79 | 3.76 | 3.81 | 3.76 | 18019 |
| 1718318400 | 3.82 | -0.05 | -1.29 | 3.86 | 3.87 | 3.82 | 38134 |
| 1718232000 | 3.87 | 0.01 | 0.26 | 3.86 | 3.91 | 3.8201 | 24734 |
| 1718145600 | 3.86 | 0.01 | 0.26 | 3.81 | 3.86 | 3.771 | 21359 |
| 1718059200 | 3.85 | 0 | 0.00 | 3.85 | 3.86 | 3.77 | 182716 |
| 1717800000 | 3.85 | 0.03 | 0.79 | 3.795 | 3.86 | 3.795 | 37080 |
| 1717713600 | 3.82 | -0.04 | -1.01 | 3.89 | 3.89 | 3.81 | 27994 |
| 1717627200 | 3.859 | 0 | 0.10 | 3.85 | 3.8892 | 3.8038 | 27585 |
| 1717540800 | 3.855 | -0.04 | -0.90 | 3.89 | 3.937 | 3.85 | 37917 |
| 1717454400 | 3.89 | 0.04 | 1.04 | 3.85 | 3.94 | 3.7701 | 105450 |
| 1717195200 | 3.85 | 0.04 | 1.05 | 3.83 | 3.87 | 3.7968 | 68182 |
| 1717108800 | 3.81 | 0.07 | 1.87 | 3.79 | 3.81 | 3.73 | 27524 |
| 1717022400 | 3.74 | -0.02 | -0.53 | 3.76 | 3.76 | 3.72 | 17775 |
| 1716936000 | 3.76 | -0.03 | -0.79 | 3.83 | 3.83 | 3.76 | 36784 |
| 1716590400 | 3.79 | 0 | 0.00 | 3.8 | 3.83 | 3.75 | 36313 |
| 1716504000 | 3.79 | -0.06 | -1.58 | 3.86 | 3.86 | 3.76 | 65356 |
| 1716417600 | 3.851 | -0.07 | -1.76 | 3.84 | 3.87 | 3.79 | 37396 |
| 1716331200 | 3.92 | 0.02 | 0.58 | 3.92 | 3.93 | 3.9 | 24768 |
| 1716244800 | 3.8975 | 0.03 | 0.71 | 3.85 | 3.91 | 3.85 | 28172 |
| 1715985600 | 3.87 | 0.02 | 0.52 | 3.88 | 3.9057 | 3.87 | 43927 |
| 1715899200 | 3.8501 | -0.04 | -1.15 | 3.92 | 3.92 | 3.8501 | 24355 |
| 1715812800 | 3.895 | -0.01 | -0.33 | 3.95 | 3.9589 | 3.89 | 39008 |
| 1715726400 | 3.9079 | 0.09 | 2.44 | 3.8 | 3.92 | 3.7807 | 186260 |
| 1715640000 | 3.815 | -0.06 | -1.55 | 3.86 | 3.8899 | 3.81 | 31957 |
| 1715380800 | 3.875 | 0.02 | 0.65 | 3.87 | 3.8889 | 3.85 | 86324 |
| 1715294400 | 3.85 | 0.04 | 0.92 | 3.82 | 3.86 | 3.82 | 79864 |
| 1715208000 | 3.815 | 0 | 0.00 | 3.8 | 3.8199 | 3.79 | 38756 |
| 1715121600 | 3.815 | -0.01 | -0.13 | 3.83 | 3.83 | 3.81 | 27852 |
| 1715035200 | 3.82 | 0.02 | 0.53 | 3.79 | 3.8299 | 3.79 | 21365 |
| 1714776000 | 3.8 | 0 | 0.00 | 3.8 | 3.835 | 3.79 | 314059 |
| 1714689600 | 3.8 | 0.01 | 0.26 | 3.8 | 3.83 | 3.78 | 98117 |
| 1714603200 | 3.79 | 0.04 | 1.07 | 3.75 | 3.8 | 3.75 | 23867 |
| 1714516800 | 3.75 | 0 | 0.00 | 3.75 | 3.7717 | 3.74 | 47223 |
| 1714430400 | 3.75 | 0.04 | 1.21 | 3.71 | 3.77 | 3.71 | 79141 |
| 1714171200 | 3.705 | 0.02 | 0.68 | 3.7 | 3.715 | 3.685 | 33457 |
| 1714084800 | 3.68 | 0 | 0.00 | 3.65 | 3.68 | 3.64 | 22177 |
| 1713998400 | 3.68 | 0.01 | 0.27 | 3.665 | 3.68 | 3.64 | 38528 |
| 1713912000 | 3.67 | 0.05 | 1.41 | 3.63 | 3.68 | 3.585 | 24898 |
| 1713825600 | 3.619 | 0.05 | 1.37 | 3.59 | 3.6199 | 3.5898 | 42998 |
| 1713566400 | 3.57 | 0.03 | 0.78 | 3.54 | 3.5799 | 3.54 | 14760 |
| 1713480000 | 3.5425 | 0.01 | 0.21 | 3.54 | 3.56 | 3.54 | 23135 |
| 1713393600 | 3.535 | -0.01 | -0.14 | 3.58 | 3.58 | 3.49 | 43793 |
| 1713307200 | 3.54 | 0.02 | 0.57 | 3.54 | 3.549 | 3.53 | 21036 |
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
