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 | 0.11 | 2.94117647059 | 3.74 | 3.915 | 3.58 | 668141 | 3.72249949 | CS |
| 4 | 0.26 | 7.24233983287 | 3.59 | 4.08 | 3.255 | 396128 | 3.67479374 | CS |
| 12 | -0.27 | -6.55339805825 | 4.12 | 4.18 | 3.16 | 356915 | 3.67394152 | CS |
| 26 | -1.31 | -25.3875968992 | 5.16 | 5.23 | 3.16 | 322913 | 4.04745346 | CS |
| 52 | -2.28 | -37.1941272431 | 6.13 | 8.06 | 3.16 | 415740 | 4.7991245 | CS |
| 156 | -7.42 | -65.8385093168 | 11.27 | 14.68 | 1.8801 | 527410 | 5.9128844 | CS |
| 260 | -5.9 | -60.5128205128 | 9.75 | 14.68 | 1.8801 | 526431 | 5.95761262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.89 | 0.12 | 3.18 | 3.82 | 3.915 | 3.755 | 656465 |
| 1721947200 | 3.77 | 0.18 | 5.01 | 3.63 | 3.795 | 3.58 | 725103 |
| 1721860800 | 3.59 | -0.11 | -2.97 | 3.66 | 3.75 | 3.58 | 799099 |
| 1721774400 | 3.7 | 0.03 | 0.82 | 3.65 | 3.755 | 3.6 | 746023 |
| 1721688000 | 3.67 | 0 | 0.00 | 3.74 | 3.74 | 3.6 | 414016 |
| 1721428800 | 3.67 | -0.18 | -4.68 | 3.85 | 3.85 | 3.64 | 327525 |
| 1721342400 | 3.85 | -0.14 | -3.51 | 3.96 | 4.05 | 3.85 | 437966 |
| 1721256000 | 3.99 | -0.07 | -1.72 | 3.99 | 4.055 | 3.9744 | 232247 |
| 1721169600 | 4.0599999 | 0.27 | 7.12 | 3.83 | 4.08 | 3.82 | 387879 |
| 1721083200 | 3.79 | 0.05 | 1.34 | 3.78 | 3.83 | 3.73 | 231629 |
| 1720824000 | 3.74 | 0.05 | 1.36 | 3.7 | 3.78 | 3.68 | 241515 |
| 1720737600 | 3.69 | 0.26 | 7.58 | 3.49 | 3.72 | 3.49 | 497668 |
| 1720651200 | 3.43 | 0.06 | 1.78 | 3.39 | 3.44 | 3.35 | 225276 |
| 1720564800 | 3.37 | -0.03 | -0.88 | 3.39 | 3.45 | 3.37 | 207437 |
| 1720478400 | 3.4 | 0.07 | 2.10 | 3.36 | 3.445 | 3.35 | 355305 |
| 1720219200 | 3.33 | -0.12 | -3.48 | 3.44 | 3.44 | 3.255 | 532648 |
| 1720040640 | 3.45 | 0 | 0.00 | 3.43 | 3.49 | 3.42 | 112274 |
| 1719960000 | 3.45 | -0.03 | -0.86 | 3.5 | 3.5203 | 3.425 | 168289 |
| 1719873600 | 3.48 | -0.1 | -2.79 | 3.59 | 3.62 | 3.465 | 228065 |
| 1719614400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1719528000 | 3.58 | 0.04 | 1.13 | 3.53 | 3.58 | 3.475 | 407111 |
| 1719441600 | 3.54 | -0.02 | -0.56 | 3.53 | 3.55 | 3.46 | 279016 |
| 1719355200 | 3.56 | -0.08 | -2.20 | 3.62 | 3.62 | 3.535 | 248329 |
| 1719268800 | 3.64 | 0.07 | 1.96 | 3.58 | 3.69 | 3.56 | 260332 |
| 1719009600 | 3.57 | 0 | 0.00 | 3.57 | 3.655 | 3.545 | 482056 |
| 1718923200 | 3.57 | 0.22 | 6.57 | 3.34 | 3.57 | 3.31 | 444123 |
| 1718750400 | 3.35 | 0.1 | 3.08 | 3.25 | 3.36 | 3.16 | 981674 |
| 1718664000 | 3.25 | 0.04 | 1.25 | 3.23 | 3.265 | 3.205 | 323489 |
| 1718404800 | 3.21 | -0.09 | -2.73 | 3.2799999 | 3.29 | 3.195 | 272366 |
| 1718318400 | 3.3 | -0.04 | -1.20 | 3.34 | 3.35 | 3.2799999 | 238326 |
| 1718232000 | 3.34 | -0.03 | -0.89 | 3.41 | 3.495 | 3.34 | 317739 |
| 1718145600 | 3.37 | -0.23 | -6.39 | 3.55 | 3.565 | 3.36 | 304255 |
| 1718059200 | 3.6 | -0.01 | -0.28 | 3.6 | 3.63 | 3.555 | 274590 |
| 1717800000 | 3.61 | -0.05 | -1.37 | 3.62 | 3.79 | 3.6 | 342167 |
| 1717713600 | 3.66 | -0.04 | -1.08 | 3.66 | 3.69 | 3.61 | 308740 |
| 1717627200 | 3.7 | -0.04 | -1.07 | 3.75 | 3.75 | 3.66 | 468592 |
| 1717540800 | 3.74 | -0.12 | -3.11 | 3.86 | 3.91 | 3.705 | 351139 |
| 1717454400 | 3.86 | 0.02 | 0.52 | 3.84 | 3.88 | 3.8 | 495150 |
| 1717195200 | 3.84 | 0.12 | 3.23 | 3.73 | 3.875 | 3.73 | 458364 |
| 1717108800 | 3.72 | 0.07 | 1.92 | 3.65 | 3.75 | 3.65 | 224838 |
| 1717022400 | 3.65 | 0.02 | 0.55 | 3.59 | 3.685 | 3.59 | 289017 |
| 1716936000 | 3.63 | -0.01 | -0.27 | 3.67 | 3.7 | 3.62 | 402382 |
| 1716590400 | 3.64 | 0.05 | 1.39 | 3.59 | 3.655 | 3.56 | 265760 |
| 1716504000 | 3.59 | -0.02 | -0.55 | 3.63 | 3.65 | 3.5193 | 285312 |
| 1716417600 | 3.61 | -0.17 | -4.50 | 3.77 | 3.79 | 3.61 | 254336 |
| 1716331200 | 3.78 | 0.01 | 0.27 | 3.76 | 3.8 | 3.74 | 301320 |
| 1716244800 | 3.77 | -0.08 | -2.08 | 3.84 | 3.88 | 3.77 | 263421 |
| 1715985600 | 3.85 | -0.06 | -1.53 | 3.92 | 3.94 | 3.81 | 298326 |
| 1715899200 | 3.91 | 0.02 | 0.51 | 3.88 | 3.97 | 3.86 | 329150 |
| 1715812800 | 3.89 | -0.06 | -1.52 | 4 | 4 | 3.89 | 186660 |
| 1715726400 | 3.95 | 0.02 | 0.51 | 4.01 | 4.01 | 3.8909 | 326623 |
| 1715640000 | 3.93 | -0.06 | -1.50 | 4.0199999 | 4.055 | 3.91 | 225884 |
| 1715380800 | 3.99 | -0.03 | -0.75 | 4.03 | 4.0599999 | 3.9 | 397105 |
| 1715294400 | 4.0199999 | -0.06 | -1.47 | 4.0599999 | 4.12 | 3.985 | 368203 |
| 1715208000 | 4.08 | -0.09 | -2.16 | 4.04 | 4.15 | 3.6571 | 366876 |
| 1715121600 | 4.17 | 0.05 | 1.21 | 4.12 | 4.18 | 4.085 | 278774 |
| 1715035200 | 4.12 | 0.04 | 0.98 | 4.12 | 4.13 | 4.09 | 139260 |
| 1714776000 | 4.08 | 0.02 | 0.49 | 4.14 | 4.17 | 4.0599999 | 241274 |
| 1714689600 | 4.0599999 | 0.05 | 1.25 | 4.07 | 4.09 | 3.99 | 332323 |
| 1714603200 | 4.01 | -0.01 | -0.25 | 4.04 | 4.09 | 3.995 | 238709 |
| 1714516800 | 4.0199999 | -0.03 | -0.74 | 4.03 | 4.065 | 4 | 305009 |
| 1714430400 | 4.05 | 0.05 | 1.25 | 4.03 | 4.08 | 4.015 | 382068 |
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
