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 | -0.25 | -5.82750582751 | 4.29 | 4.33 | 4.02 | 1989306 | 4.11993865 | CS |
| 4 | 0.51 | 14.447592068 | 3.53 | 4.33 | 3.52 | 2574900 | 3.93747452 | CS |
| 12 | 0.54 | 15.4285714286 | 3.5 | 4.33 | 3.37 | 2882349 | 3.75558888 | CS |
| 26 | 0.08 | 2.0202020202 | 3.96 | 4.33 | 3.18 | 3541460 | 3.64972149 | CS |
| 52 | -0.72 | -15.1260504202 | 4.76 | 4.84 | 3.18 | 3016847 | 3.89803714 | CS |
| 156 | -0.91 | -18.3838383838 | 4.95 | 6.39 | 3.18 | 3241349 | 4.6278394 | CS |
| 260 | -0.27 | -6.26450116009 | 4.31 | 9.99 | 3.12 | 3768328 | 5.47579793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1721770800 | 4.1 | -0.01 | -0.24 | 4.11 | 4.13 | 4.0599999 | 1111400 |
| 1721684400 | 4.11 | 0.06 | 1.48 | 4.03 | 4.13 | 4.0199999 | 1777964 |
| 1721425200 | 4.05 | -0.04 | -0.98 | 3.98 | 4.09 | 3.97 | 2167664 |
| 1721338800 | 4.09 | -0.07 | -1.68 | 4.2 | 4.21 | 4.07 | 2096956 |
| 1721252400 | 4.16 | -0.12 | -2.80 | 4.29 | 4.33 | 4.16 | 2642743 |
| 1721166000 | 4.28 | 0.15 | 3.63 | 4.16 | 4.29 | 4.14 | 3207120 |
| 1721079600 | 4.13 | -0.02 | -0.48 | 4.15 | 4.19 | 4.07 | 2181979 |
| 1720820400 | 4.15 | 0.08 | 1.97 | 4.01 | 4.16 | 4 | 3521539 |
| 1720734000 | 4.07 | 0.2 | 5.17 | 3.97 | 4.09 | 3.91 | 4988211 |
| 1720647600 | 3.87 | 0.05 | 1.31 | 3.85 | 3.92 | 3.83 | 2451109 |
| 1720561200 | 3.82 | 0.01 | 0.26 | 3.78 | 3.82 | 3.77 | 3016956 |
| 1720474800 | 3.81 | 0.01 | 0.26 | 3.78 | 3.81 | 3.72 | 1891139 |
| 1720215600 | 3.8 | 0.06 | 1.60 | 3.78 | 3.86 | 3.78 | 4760855 |
| 1720129200 | 3.74 | -0.02 | -0.53 | 3.71 | 3.75 | 3.67 | 1045391 |
| 1720042800 | 3.76 | 0.07 | 1.90 | 3.73 | 3.8 | 3.72 | 2401879 |
| 1719956400 | 3.69 | 0.02 | 0.54 | 3.68 | 3.73 | 3.63 | 1860485 |
| 1719610800 | 3.67 | -0.05 | -1.34 | 3.76 | 3.79 | 3.66 | 2132257 |
| 1719524400 | 3.72 | 0.11 | 3.05 | 3.64 | 3.75 | 3.63 | 2854140 |
| 1719438000 | 3.61 | 0.07 | 1.98 | 3.53 | 3.62 | 3.52 | 2077917 |
| 1719351600 | 3.54 | -0.07 | -1.94 | 3.6 | 3.64 | 3.53 | 1764129 |
| 1719265200 | 3.61 | -0.02 | -0.55 | 3.64 | 3.68 | 3.6 | 3321023 |
| 1719006000 | 3.63 | 0.01 | 0.28 | 3.63 | 3.66 | 3.51 | 8577377 |
| 1718919600 | 3.62 | 0.09 | 2.55 | 3.55 | 3.65 | 3.55 | 2137136 |
| 1718833200 | 3.53 | 0 | 0.00 | 3.54 | 3.55 | 3.49 | 739231 |
| 1718746800 | 3.53 | 0.04 | 1.15 | 3.48 | 3.55 | 3.46 | 4408129 |
| 1718660400 | 3.49 | -0.07 | -1.97 | 3.53 | 3.55 | 3.45 | 2215637 |
| 1718401200 | 3.56 | 0.03 | 0.85 | 3.56 | 3.59 | 3.54 | 1777315 |
| 1718314800 | 3.53 | -0.05 | -1.40 | 3.56 | 3.63 | 3.5 | 2221347 |
| 1718228400 | 3.58 | 0 | 0.00 | 3.65 | 3.69 | 3.57 | 1872314 |
| 1718142000 | 3.58 | -0.1 | -2.72 | 3.6 | 3.61 | 3.55 | 1872812 |
| 1718055600 | 3.68 | 0.1 | 2.79 | 3.62 | 3.68 | 3.5 | 3294392 |
| 1717796400 | 3.58 | -0.22 | -5.79 | 3.68 | 3.71 | 3.57 | 4532810 |
| 1717710000 | 3.8 | 0.05 | 1.33 | 3.74 | 3.8 | 3.7 | 2720745 |
| 1717623600 | 3.75 | 0.07 | 1.90 | 3.72 | 3.75 | 3.71 | 3093123 |
| 1717537200 | 3.68 | -0.19 | -4.91 | 3.81 | 3.85 | 3.66 | 3834840 |
| 1717450800 | 3.87 | 0.03 | 0.78 | 3.86 | 3.87 | 3.81 | 1762782 |
| 1717191600 | 3.84 | -0.03 | -0.78 | 3.9 | 3.93 | 3.81 | 3554952 |
| 1717105200 | 3.87 | 0.05 | 1.31 | 3.83 | 3.91 | 3.81 | 1809437 |
| 1717018800 | 3.82 | -0.07 | -1.80 | 3.85 | 3.88 | 3.81 | 1952743 |
| 1716932400 | 3.89 | -0.01 | -0.26 | 3.87 | 3.9 | 3.84 | 2718304 |
| 1716846000 | 3.9 | 0.15 | 4.00 | 3.79 | 3.92 | 3.78 | 1406555 |
| 1716586800 | 3.75 | 0 | 0.00 | 3.79 | 3.84 | 3.75 | 4949377 |
| 1716500400 | 3.75 | -0.08 | -2.09 | 3.82 | 3.86 | 3.74 | 3170597 |
| 1716414000 | 3.83 | -0.11 | -2.79 | 3.9 | 3.92 | 3.82 | 2319372 |
| 1716327600 | 3.94 | 0 | 0.00 | 3.92 | 4.0199999 | 3.91 | 3411492 |
| 1715982000 | 3.94 | 0.12 | 3.14 | 3.85 | 3.95 | 3.84 | 3396984 |
| 1715895600 | 3.82 | -0.02 | -0.52 | 3.83 | 3.85 | 3.79 | 1847369 |
| 1715809200 | 3.84 | 0 | 0.00 | 3.84 | 3.88 | 3.79 | 2154940 |
| 1715722800 | 3.84 | 0.09 | 2.40 | 3.77 | 3.84 | 3.74 | 3068264 |
| 1715636400 | 3.75 | -0.05 | -1.32 | 3.77 | 3.81 | 3.71 | 2345105 |
| 1715377200 | 3.8 | 0 | 0.00 | 3.86 | 3.86 | 3.76 | 3875509 |
| 1715290800 | 3.8 | 0.21 | 5.85 | 3.62 | 3.8 | 3.61 | 5850786 |
| 1715204400 | 3.59 | 0.07 | 1.99 | 3.47 | 3.62 | 3.43 | 4232362 |
| 1715118000 | 3.52 | 0.04 | 1.15 | 3.47 | 3.54 | 3.47 | 2511002 |
| 1715031600 | 3.48 | 0.08 | 2.35 | 3.45 | 3.5 | 3.44 | 1812570 |
| 1714772400 | 3.4 | -0.03 | -0.87 | 3.45 | 3.48 | 3.37 | 4879218 |
| 1714686000 | 3.43 | -0.08 | -2.28 | 3.44 | 3.49 | 3.43 | 4313407 |
| 1714599600 | 3.51 | 0.03 | 0.86 | 3.5 | 3.57 | 3.47 | 2220192 |
| 1714513200 | 3.48 | -0.12 | -3.33 | 3.52 | 3.56 | 3.48 | 4166758 |
| 1714426800 | 3.6 | 0.08 | 2.27 | 3.59 | 3.65 | 3.56 | 2926956 |
| 1714167600 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1714081200 | 3.52 | 0.05 | 1.44 | 3.46 | 3.54 | 3.44 | 2756190 |
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
