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 | -0.06 | -1.64383561644 | 3.65 | 3.7 | 3.3 | 39628 | 3.44037206 | CS |
| 4 | -0.24 | -6.26631853786 | 3.83 | 3.83 | 3.28 | 27815 | 3.54961028 | CS |
| 12 | 0.14 | 4.05797101449 | 3.45 | 3.98 | 3.28 | 31285 | 3.58744462 | CS |
| 26 | 0.97 | 37.0229007634 | 2.62 | 4.3 | 2.55 | 44134 | 3.67743097 | CS |
| 52 | 1.76 | 96.174863388 | 1.83 | 4.3 | 1.77 | 41816 | 3.19699251 | CS |
| 156 | -12.61 | -77.8395061728 | 16.2 | 17.48 | 1.4 | 54964 | 4.22501767 | CS |
| 260 | -9.91 | -73.4074074074 | 13.5 | 19.45 | 1.4 | 55344 | 5.20275652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721770800 | 3.36 | -0.24 | -6.67 | 3.3 | 3.47 | 3.3 | 34110 |
| 1721684400 | 3.6 | 0.22 | 6.51 | 3.48 | 3.6 | 3.39 | 35351 |
| 1721425200 | 3.38 | -0.1 | -2.87 | 3.47 | 3.65 | 3.3 | 36208 |
| 1721338800 | 3.48 | 0.12 | 3.57 | 3.35 | 3.64 | 3.35 | 55971 |
| 1721252400 | 3.36 | -0.22 | -6.15 | 3.65 | 3.65 | 3.36 | 36500 |
| 1721166000 | 3.58 | -0.02 | -0.56 | 3.54 | 3.65 | 3.54 | 41306 |
| 1721079600 | 3.6 | 0.01 | 0.28 | 3.42 | 3.68 | 3.42 | 34771 |
| 1720820400 | 3.59 | 0.13 | 3.76 | 3.47 | 3.74 | 3.47 | 102558 |
| 1720734000 | 3.46 | -0.21 | -5.72 | 3.52 | 3.67 | 3.46 | 15290 |
| 1720647600 | 3.67 | 0.06 | 1.66 | 3.58 | 3.67 | 3.49 | 12505 |
| 1720561200 | 3.61 | 0.07 | 1.98 | 3.34 | 3.65 | 3.29 | 23880 |
| 1720474800 | 3.54 | -0.03 | -0.84 | 3.2799999 | 3.54 | 3.2799999 | 14229 |
| 1720215600 | 3.57 | -0.07 | -1.92 | 3.56 | 3.63 | 3.38 | 20338 |
| 1720129200 | 3.64 | -0.09 | -2.41 | 3.57 | 3.71 | 3.56 | 2201 |
| 1720042800 | 3.73 | -0.01 | -0.27 | 3.66 | 3.73 | 3.55 | 5000 |
| 1719956400 | 3.74 | 0.02 | 0.54 | 3.7 | 3.75 | 3.7 | 19021 |
| 1719610800 | 3.72 | 0.02 | 0.54 | 3.69 | 3.75 | 3.65 | 18714 |
| 1719524400 | 3.7 | -0.09 | -2.37 | 3.71 | 3.71 | 3.69 | 2300 |
| 1719438000 | 3.79 | -0.02 | -0.52 | 3.83 | 3.83 | 3.43 | 18231 |
| 1719351600 | 3.81 | 0.06 | 1.60 | 3.78 | 3.98 | 3.78 | 29374 |
| 1719265200 | 3.75 | -0.03 | -0.79 | 3.65 | 3.84 | 3.46 | 29504 |
| 1719006000 | 3.78 | -0.01 | -0.26 | 3.65 | 3.78 | 3.65 | 7720 |
| 1718919600 | 3.79 | 0.05 | 1.34 | 3.77 | 3.85 | 3.74 | 88195 |
| 1718833200 | 3.74 | -0.03 | -0.80 | 3.68 | 3.74 | 3.68 | 439 |
| 1718746800 | 3.77 | 0.07 | 1.89 | 3.71 | 3.77 | 3.71 | 22090 |
| 1718660400 | 3.7 | 0.02 | 0.54 | 3.71 | 3.8 | 3.68 | 25959 |
| 1718401200 | 3.68 | 0.02 | 0.55 | 3.55 | 3.72 | 3.55 | 43392 |
| 1718314800 | 3.66 | 0.05 | 1.39 | 3.6 | 3.75 | 3.56 | 90034 |
| 1718228400 | 3.61 | 0.01 | 0.28 | 3.66 | 3.66 | 3.56 | 3700 |
| 1718142000 | 3.6 | -0.01 | -0.28 | 3.6 | 3.66 | 3.59 | 5999 |
| 1718055600 | 3.61 | -0.01 | -0.28 | 3.63 | 3.63 | 3.56 | 3664 |
| 1717796400 | 3.62 | -0.04 | -1.09 | 3.65 | 3.65 | 3.57 | 13453 |
| 1717710000 | 3.66 | -0.07 | -1.88 | 3.71 | 3.73 | 3.63 | 16898 |
| 1717623600 | 3.73 | 0.14 | 3.90 | 3.55 | 3.74 | 3.55 | 47945 |
| 1717537200 | 3.59 | -0.01 | -0.28 | 3.57 | 3.64 | 3.57 | 3547 |
| 1717450800 | 3.6 | 0.06 | 1.69 | 3.52 | 3.7 | 3.52 | 41676 |
| 1717191600 | 3.54 | 0.01 | 0.28 | 3.55 | 3.59 | 3.46 | 67866 |
| 1717105200 | 3.53 | -0.04 | -1.12 | 3.55 | 3.55 | 3.53 | 32687 |
| 1717018800 | 3.57 | 0 | 0.00 | 3.52 | 3.57 | 3.52 | 10581 |
| 1716932400 | 3.57 | -0.04 | -1.11 | 3.65 | 3.65 | 3.54 | 4592 |
| 1716846000 | 3.61 | -0.03 | -0.82 | 3.55 | 3.61 | 3.54 | 14308 |
| 1716586800 | 3.64 | 0.02 | 0.55 | 3.66 | 3.7 | 3.55 | 25581 |
| 1716500400 | 3.62 | -0.11 | -2.95 | 3.69 | 3.7 | 3.62 | 21780 |
| 1716414000 | 3.73 | -0.06 | -1.58 | 3.81 | 3.82 | 3.73 | 8951 |
| 1716327600 | 3.79 | 0.09 | 2.43 | 3.68 | 3.79 | 3.67 | 14473 |
| 1715982000 | 3.7 | -0.14 | -3.65 | 3.76 | 3.8 | 3.7 | 7041 |
| 1715895600 | 3.84 | 0.04 | 1.05 | 3.78 | 3.85 | 3.78 | 57532 |
| 1715809200 | 3.8 | 0.26 | 7.34 | 3.68 | 3.83 | 3.68 | 51014 |
| 1715722800 | 3.54 | 0 | 0.00 | 3.49 | 3.54 | 3.48 | 8803 |
| 1715636400 | 3.54 | 0.04 | 1.14 | 3.39 | 3.6 | 3.39 | 38383 |
| 1715377200 | 3.5 | 0 | 0.00 | 3.5 | 3.51 | 3.49 | 42178 |
| 1715290800 | 3.5 | 0.08 | 2.34 | 3.41 | 3.55 | 3.41 | 87833 |
| 1715204400 | 3.42 | 0.05 | 1.48 | 3.4 | 3.43 | 3.37 | 64040 |
| 1715118000 | 3.37 | -0.12 | -3.44 | 3.49 | 3.5 | 3.37 | 39379 |
| 1715031600 | 3.49 | 0.01 | 0.29 | 3.5 | 3.6 | 3.37 | 88638 |
| 1714772400 | 3.48 | 0.08 | 2.35 | 3.47 | 3.5 | 3.47 | 4750 |
| 1714686000 | 3.4 | 0 | 0.00 | 3.39 | 3.41 | 3.35 | 34008 |
| 1714599600 | 3.4 | -0.01 | -0.29 | 3.45 | 3.51 | 3.36 | 88046 |
| 1714513200 | 3.41 | 0.07 | 2.10 | 3.39 | 3.41 | 3.33 | 10010 |
| 1714426800 | 3.34 | -0.05 | -1.47 | 3.25 | 3.35 | 3.25 | 7158 |
| 1714167600 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1714081200 | 3.39 | -0.13 | -3.69 | 3.5 | 3.5 | 3.38 | 58969 |
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
