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 | -0.09 | -2.82131661442 | 3.19 | 3.48 | 3.02 | 1348683 | 3.26421283 | CS |
| 4 | -0.25 | -7.46268656716 | 3.35 | 3.48 | 2.9001 | 1293584 | 3.2074468 | CS |
| 12 | -2.11 | -40.4990403071 | 5.21 | 5.6 | 2.9001 | 1203413 | 4.0375028 | CS |
| 26 | -1.43 | -31.5673289183 | 4.53 | 5.7901 | 2.9001 | 1470759 | 4.50372183 | CS |
| 52 | -3.9 | -55.7142857143 | 7 | 8.1399 | 2.9001 | 1532879 | 5.10575045 | CS |
| 156 | -3.9 | -55.7142857143 | 7 | 8.1399 | 2.9001 | 1532879 | 5.10575045 | CS |
| 260 | -3.9 | -55.7142857143 | 7 | 8.1399 | 2.9001 | 1532879 | 5.10575045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 3.1 | -0.04 | -1.27 | 3.16 | 3.16 | 3.02 | 1233790 |
| 1721428800 | 3.14 | -0.01 | -0.32 | 3.13 | 3.17 | 3.05 | 899728 |
| 1721342400 | 3.15 | -0.16 | -4.83 | 3.31 | 3.3121999 | 3.11 | 1011318 |
| 1721256000 | 3.31 | -0.14 | -4.06 | 3.39 | 3.44 | 3.1812 | 1705017 |
| 1721169600 | 3.45 | 0.3 | 9.52 | 3.19 | 3.48 | 3.125 | 1893562 |
| 1721083200 | 3.15 | -0.09 | -2.78 | 3.24 | 3.24 | 3.1301 | 1437505 |
| 1720824000 | 3.24 | -0.01 | -0.31 | 3.2799999 | 3.29 | 3.16 | 1185158 |
| 1720737600 | 3.25 | 0.24 | 7.97 | 3.0299999 | 3.255 | 3.0299999 | 1283085 |
| 1720651200 | 3.0099999 | 0.09 | 3.08 | 2.92 | 3.09 | 2.9001 | 1324081 |
| 1720564800 | 2.92 | -0.15 | -4.89 | 3.07 | 3.07 | 2.9049999 | 1381258 |
| 1720478400 | 3.07 | -0.08 | -2.54 | 3.15 | 3.16 | 3.0299999 | 760232 |
| 1720219200 | 3.15 | -0.08 | -2.48 | 3.2 | 3.245 | 3.115 | 936912 |
| 1720040640 | 3.23 | 0.12 | 3.86 | 3.11 | 3.27 | 3.11 | 949204 |
| 1719960000 | 3.11 | -0.09 | -2.81 | 3.18 | 3.19 | 3.0101 | 1933559 |
| 1719873600 | 3.2 | -0.1 | -3.03 | 3.2 | 3.2599999 | 3.172 | 599507 |
| 1719614400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1719528000 | 3.3 | -0.01 | -0.30 | 3.33 | 3.35 | 3.2201 | 1679970 |
| 1719441600 | 3.31 | -0.06 | -1.78 | 3.37 | 3.47 | 3.27 | 996015 |
| 1719355200 | 3.37 | 0.04 | 1.20 | 3.35 | 3.435 | 3.2 | 2074617 |
| 1719268800 | 3.33 | -0.15 | -4.31 | 3.48 | 3.5 | 3.315 | 1545971 |
| 1719009600 | 3.48 | -0.11 | -3.06 | 3.58 | 3.59 | 3.43 | 2129968 |
| 1718923200 | 3.59 | 0.02 | 0.56 | 3.55 | 3.71 | 3.523 | 1502440 |
| 1718750400 | 3.57 | -0.23 | -6.05 | 3.77 | 3.83 | 3.55 | 1340213 |
| 1718664000 | 3.8 | 0.01 | 0.26 | 3.78 | 3.85 | 3.655 | 1821070 |
| 1718404800 | 3.79 | -0.2 | -5.01 | 3.96 | 3.99 | 3.75 | 1549769 |
| 1718318400 | 3.99 | -0.1 | -2.44 | 4.09 | 4.11 | 3.98 | 778369 |
| 1718232000 | 4.09 | 0.2 | 5.14 | 3.97 | 4.17 | 3.97 | 1392695 |
| 1718145600 | 3.89 | -0.21 | -5.12 | 4 | 4.04 | 3.87 | 1307812 |
| 1718059200 | 4.1 | -0.01 | -0.24 | 4.07 | 4.105 | 4 | 871425 |
| 1717800000 | 4.11 | -0.06 | -1.44 | 4.07 | 4.13 | 4.04 | 1197357 |
| 1717713600 | 4.17 | 0.04 | 0.97 | 4.1 | 4.2 | 4.05 | 688719 |
| 1717627200 | 4.13 | -0.13 | -3.05 | 4.26 | 4.2699999 | 4.035 | 1686334 |
| 1717540800 | 4.26 | -0.25 | -5.54 | 4.44 | 4.47 | 4.245 | 733212 |
| 1717454400 | 4.51 | -0.03 | -0.66 | 4.47 | 4.58 | 4.4 | 708215 |
| 1717195200 | 4.54 | 0.07 | 1.57 | 4.47 | 4.6 | 4.43 | 1052406 |
| 1717108800 | 4.47 | 0.08 | 1.82 | 4.34 | 4.5199999 | 4.32 | 1225433 |
| 1717022400 | 4.39 | -0.2 | -4.36 | 4.5 | 4.51 | 4.2 | 1739417 |
| 1716936000 | 4.59 | -0.13 | -2.75 | 4.73 | 4.8 | 4.58 | 761350 |
| 1716590400 | 4.72 | 0.03 | 0.64 | 4.72 | 4.8 | 4.69 | 557030 |
| 1716504000 | 4.69 | -0.16 | -3.30 | 4.85 | 4.89 | 4.64 | 867976 |
| 1716417600 | 4.85 | -0.16 | -3.19 | 4.95 | 5.03 | 4.82 | 920064 |
| 1716331200 | 5.01 | 0.03 | 0.60 | 4.95 | 5.065 | 4.93 | 877115 |
| 1716244800 | 4.98 | -0.07 | -1.39 | 5.03 | 5.0899 | 4.9 | 732644 |
| 1715985600 | 5.05 | 0.16 | 3.27 | 4.89 | 5.0788 | 4.83 | 969714 |
| 1715899200 | 4.89 | 0.16 | 3.38 | 4.74 | 4.9 | 4.69 | 1121190 |
| 1715812800 | 4.73 | -0.27 | -5.40 | 5.07 | 5.11 | 4.6849999 | 1582436 |
| 1715726400 | 5 | -0.31 | -5.84 | 5.1 | 5.295 | 4.9532 | 1855592 |
| 1715640000 | 5.3099999 | 0.1 | 1.92 | 5.23 | 5.44 | 5.21 | 846777 |
| 1715380800 | 5.21 | -0.3 | -5.44 | 5.51 | 5.6 | 5.19 | 1237177 |
| 1715294400 | 5.51 | 0.23 | 4.36 | 5.18 | 5.5199999 | 5.1 | 1232492 |
| 1715208000 | 5.28 | -0.11 | -2.04 | 5.2699999 | 5.35 | 5.18 | 730783 |
| 1715121600 | 5.39 | -0.02 | -0.37 | 5.41 | 5.45 | 5.265 | 920793 |
| 1715035200 | 5.41 | 0.29 | 5.66 | 5.2 | 5.445 | 5.2 | 1209290 |
| 1714776000 | 5.12 | -0.01 | -0.19 | 5.16 | 5.23 | 5.04 | 1266814 |
| 1714689600 | 5.13 | 0.06 | 1.18 | 5.13 | 5.175 | 4.98 | 1139004 |
| 1714603200 | 5.07 | 0 | 0.00 | 5.1 | 5.21 | 4.96 | 946059 |
| 1714516800 | 5.07 | -0.27 | -5.06 | 5.21 | 5.24 | 5.05 | 1061466 |
| 1714430400 | 5.34 | 0.09 | 1.71 | 5.3099999 | 5.38 | 5.24 | 994177 |
| 1714171200 | 5.25 | 0.36 | 7.36 | 4.89 | 5.3099999 | 4.89 | 1267228 |
| 1714084800 | 4.89 | -0.01 | -0.20 | 4.86 | 4.92 | 4.78 | 1182948 |
| 1713998400 | 4.9 | -0.17 | -3.35 | 5.07 | 5.07 | 4.79 | 1632737 |
| 1713912000 | 5.07 | 0.2 | 4.11 | 4.84 | 5.07 | 4.75 | 983994 |
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
