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 | 1.09589041096 | 3.65 | 4.04 | 3.465 | 1114455 | 3.65217221 | CS |
| 4 | 0.89 | 31.7857142857 | 2.8 | 4.04 | 2.61 | 934461 | 3.33875576 | CS |
| 12 | 2.09 | 130.625 | 1.6 | 4.04 | 1.48 | 872923 | 2.91816804 | CS |
| 26 | 2.62 | 244.859813084 | 1.07 | 4.04 | 1.05 | 807087 | 2.25231064 | CS |
| 52 | 1.8 | 95.2380952381 | 1.89 | 4.04 | 1.03 | 724087 | 1.83901563 | CS |
| 156 | -14.11 | -79.2696629213 | 17.8 | 18.42 | 0.51 | 1754814 | 4.16382914 | CS |
| 260 | -23.01 | -86.1797752809 | 26.7 | 33 | 0.51 | 1669531 | 8.95989808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 3.7 | 0.11 | 3.06 | 3.55 | 3.765 | 3.52 | 778376 |
| 1721342400 | 3.59 | -0.14 | -3.75 | 3.75 | 4.04 | 3.575 | 1329913 |
| 1721256000 | 3.73 | 0.03 | 0.81 | 3.62 | 3.77 | 3.59 | 1153990 |
| 1721169600 | 3.7 | 0.15 | 4.23 | 3.64 | 3.73 | 3.525 | 1209681 |
| 1721083200 | 3.55 | -0.04 | -1.11 | 3.65 | 3.69 | 3.465 | 1038802 |
| 1720824000 | 3.59 | -0.12 | -3.23 | 3.75 | 3.83 | 3.54 | 1123709 |
| 1720737600 | 3.71 | 0.45 | 13.80 | 3.35 | 3.73 | 3.3209 | 1993472 |
| 1720651200 | 3.2599999 | 0.16 | 5.16 | 3.1 | 3.335 | 3.098 | 1104418 |
| 1720564800 | 3.1 | 0.21 | 7.27 | 2.88 | 3.115 | 2.815 | 1074515 |
| 1720478400 | 2.89 | -0.07 | -2.36 | 3 | 3.0299999 | 2.87 | 497539 |
| 1720219200 | 2.96 | -0.14 | -4.52 | 3.06 | 3.075 | 2.93 | 632319 |
| 1720040640 | 3.1 | -0.05 | -1.59 | 3.17 | 3.22 | 3.095 | 431341 |
| 1719960000 | 3.15 | 0.09 | 2.94 | 3.0299999 | 3.165 | 2.97 | 975610 |
| 1719873600 | 3.06 | 0.3 | 10.87 | 2.7799999 | 3.09 | 2.7799999 | 1277084 |
| 1719614400 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.7799999 | 2.66 | 1592208 |
| 1719528000 | 2.74 | 0.03 | 1.11 | 2.74 | 2.7599999 | 2.69 | 276768 |
| 1719441600 | 2.71 | 0.07 | 2.65 | 2.64 | 2.74 | 2.61 | 689675 |
| 1719355200 | 2.64 | -0.13 | -4.69 | 2.77 | 2.785 | 2.625 | 497633 |
| 1719268800 | 2.77 | -0.01 | -0.36 | 2.8 | 2.81 | 2.625 | 662261 |
| 1719009600 | 2.7799999 | 0.02 | 0.72 | 2.73 | 2.79 | 2.6549999 | 892428 |
| 1718923200 | 2.7599999 | -0.02 | -0.72 | 2.75 | 2.805 | 2.69 | 308590 |
| 1718750400 | 2.7799999 | -0.02 | -0.71 | 2.79 | 2.845 | 2.765 | 279052 |
| 1718664000 | 2.8 | 0.04 | 1.45 | 2.72 | 2.8 | 2.69 | 413466 |
| 1718404800 | 2.7599999 | -0.01 | -0.36 | 2.72 | 2.7799999 | 2.71 | 594946 |
| 1718318400 | 2.77 | -0.08 | -2.81 | 2.86 | 2.8759 | 2.77 | 313384 |
| 1718232000 | 2.85 | -0.19 | -6.25 | 3.09 | 3.1 | 2.85 | 646138 |
| 1718145600 | 3.04 | 0.21 | 7.42 | 2.83 | 3.06 | 2.7869 | 733813 |
| 1718059200 | 2.83 | 0 | 0.00 | 2.77 | 2.875 | 2.71 | 749188 |
| 1717800000 | 2.83 | -0.19 | -6.29 | 2.93 | 3.0099999 | 2.7812 | 762021 |
| 1717713600 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.08 | 2.975 | 472490 |
| 1717627200 | 3.05 | -0.06 | -1.93 | 3.15 | 3.1852 | 2.96 | 558373 |
| 1717540800 | 3.11 | -0.15 | -4.60 | 3.2 | 3.27 | 3.005 | 1248130 |
| 1717454400 | 3.2599999 | 0.14 | 4.49 | 3.17 | 3.355 | 3.16 | 1095549 |
| 1717195200 | 3.12 | 0.05 | 1.63 | 3.11 | 3.17 | 3.0099999 | 603899 |
| 1717108800 | 3.07 | 0.18 | 6.23 | 2.93 | 3.11 | 2.92 | 703746 |
| 1717022400 | 2.89 | -0.1 | -3.34 | 2.9 | 2.9399 | 2.82 | 744569 |
| 1716936000 | 2.99 | -0.02 | -0.66 | 3.05 | 3.205 | 2.975 | 524311 |
| 1716590400 | 3.0099999 | 0.12 | 4.15 | 2.88 | 3.025 | 2.87 | 648650 |
| 1716504000 | 2.89 | -0.05 | -1.70 | 2.97 | 3 | 2.82 | 856818 |
| 1716417600 | 2.94 | 0.15 | 5.38 | 2.82 | 2.96 | 2.77 | 802324 |
| 1716331200 | 2.79 | 0.02 | 0.72 | 2.75 | 2.855 | 2.691 | 686540 |
| 1716244800 | 2.77 | -0.11 | -3.82 | 2.88 | 2.93 | 2.7599999 | 843917 |
| 1715985600 | 2.88 | -0.17 | -5.57 | 3.04 | 3.075 | 2.86 | 948493 |
| 1715899200 | 3.05 | 0.11 | 3.74 | 2.93 | 3.1349999 | 2.85 | 1184214 |
| 1715812800 | 2.94 | 0.13 | 4.63 | 2.85 | 2.95 | 2.74 | 1414642 |
| 1715726400 | 2.81 | 0.01 | 0.36 | 2.87 | 2.91 | 2.7201 | 1073938 |
| 1715640000 | 2.8 | 0.18 | 6.87 | 2.79 | 2.9 | 2.72 | 976463 |
| 1715380800 | 2.62 | 0.03 | 1.16 | 2.67 | 2.77 | 2.55 | 1238321 |
| 1715294400 | 2.59 | 0.09 | 3.60 | 2.91 | 3.06 | 2.58 | 2181821 |
| 1715208000 | 2.5 | 0.07 | 2.88 | 2.38 | 2.595 | 2.35 | 1210743 |
| 1715121600 | 2.43 | 0.16 | 7.05 | 2.31 | 2.47 | 2.29 | 1101961 |
| 1715035200 | 2.27 | 0.23 | 11.27 | 2.1 | 2.34 | 2.0817 | 1116330 |
| 1714776000 | 2.04 | 0.24 | 13.33 | 1.83 | 2.06 | 1.82 | 1799731 |
| 1714689600 | 1.8 | 0.19 | 11.80 | 1.6399999 | 1.81 | 1.635 | 507941 |
| 1714603200 | 1.61 | 0.1 | 6.62 | 1.53 | 1.665 | 1.48 | 654472 |
| 1714516800 | 1.51 | -0.13 | -7.93 | 1.61 | 1.635 | 1.51 | 335528 |
| 1714430400 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.695 | 1.57 | 776928 |
| 1714171200 | 1.61 | 0.06 | 3.87 | 1.55 | 1.61 | 1.53 | 346041 |
| 1714084800 | 1.55 | -0.05 | -3.13 | 1.55 | 1.58 | 1.52 | 285049 |
| 1713998400 | 1.6 | -0.06 | -3.61 | 1.6299999 | 1.66 | 1.56 | 513478 |
| 1713912000 | 1.66 | -0.01 | -0.60 | 1.65 | 1.7 | 1.6399999 | 360980 |
| 1713825600 | 1.67 | -0.05 | -2.91 | 1.74 | 1.77 | 1.6399999 | 387810 |
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
