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 | -0.1 | -2.53807106599 | 3.94 | 4 | 3.8 | 1935493 | 3.90819296 | CS |
| 4 | 0.18 | 4.91803278689 | 3.66 | 4 | 3.63 | 1894340 | 3.83107897 | CS |
| 12 | -0.06 | -1.53846153846 | 3.9 | 4 | 3.44 | 1954354 | 3.71017193 | CS |
| 26 | 0.82 | 27.1523178808 | 3.02 | 4.2 | 2.9 | 2138895 | 3.63151958 | CS |
| 52 | 0.19 | 5.20547945205 | 3.65 | 4.34 | 2.76 | 2337068 | 3.61926035 | CS |
| 156 | 1.31 | 51.7786561265 | 2.53 | 6.48 | 2.07 | 2977426 | 4.07160159 | CS |
| 260 | 1.8 | 88.2352941176 | 2.04 | 6.48 | 0.39 | 2326466 | 3.53414155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 3.84 | -0.06 | -1.54 | 3.88 | 3.9 | 3.8 | 2738995 |
| 1721684400 | 3.9 | -0.02 | -0.51 | 3.86 | 3.92 | 3.81 | 1842543 |
| 1721425200 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1721338800 | 3.92 | 0.03 | 0.77 | 3.87 | 3.92 | 3.86 | 1448878 |
| 1721252400 | 3.89 | -0.04 | -1.02 | 3.95 | 4 | 3.87 | 2476611 |
| 1721166000 | 3.93 | -0.07 | -1.75 | 3.94 | 4 | 3.92 | 1973940 |
| 1721079600 | 4 | 0.11 | 2.83 | 3.91 | 4 | 3.86 | 3233518 |
| 1720820400 | 3.89 | -0.04 | -1.02 | 3.95 | 3.98 | 3.89 | 1383788 |
| 1720734000 | 3.93 | 0.12 | 3.15 | 3.83 | 3.94 | 3.79 | 3139768 |
| 1720647600 | 3.81 | 0.08 | 2.14 | 3.73 | 3.85 | 3.72 | 2349159 |
| 1720561200 | 3.73 | 0.01 | 0.27 | 3.68 | 3.76 | 3.68 | 1536315 |
| 1720474800 | 3.72 | -0.02 | -0.53 | 3.74 | 3.75 | 3.64 | 1683149 |
| 1720215600 | 3.74 | -0.1 | -2.60 | 3.86 | 3.87 | 3.73 | 1585163 |
| 1720129200 | 3.84 | 0.02 | 0.52 | 3.8 | 3.85 | 3.8 | 730629 |
| 1720042800 | 3.82 | 0.04 | 1.06 | 3.79 | 3.87 | 3.77 | 1541977 |
| 1719956400 | 3.78 | 0.05 | 1.34 | 3.81 | 3.83 | 3.74 | 1982041 |
| 1719610800 | 3.73 | 0 | 0.00 | 3.76 | 3.78 | 3.7 | 1433654 |
| 1719524400 | 3.73 | 0.05 | 1.36 | 3.69 | 3.73 | 3.69 | 1209279 |
| 1719438000 | 3.68 | -0.02 | -0.54 | 3.7 | 3.73 | 3.64 | 1207088 |
| 1719351600 | 3.7 | 0.03 | 0.82 | 3.66 | 3.72 | 3.63 | 3340625 |
| 1719265200 | 3.67 | 0.18 | 5.16 | 3.48 | 3.68 | 3.48 | 2102888 |
| 1719006000 | 3.49 | -0.04 | -1.13 | 3.53 | 3.53 | 3.45 | 2592189 |
| 1718919600 | 3.53 | 0 | 0.00 | 3.54 | 3.57 | 3.52 | 2219075 |
| 1718833200 | 3.53 | -0.04 | -1.12 | 3.58 | 3.6 | 3.5 | 791999 |
| 1718746800 | 3.57 | 0.01 | 0.28 | 3.57 | 3.63 | 3.56 | 1252849 |
| 1718660400 | 3.56 | 0.05 | 1.42 | 3.5 | 3.57 | 3.47 | 1148858 |
| 1718401200 | 3.51 | -0.03 | -0.85 | 3.51 | 3.55 | 3.49 | 979146 |
| 1718314800 | 3.54 | -0.09 | -2.48 | 3.62 | 3.62 | 3.52 | 1416282 |
| 1718228400 | 3.63 | -0.05 | -1.36 | 3.75 | 3.77 | 3.62 | 1350417 |
| 1718142000 | 3.68 | 0.01 | 0.27 | 3.66 | 3.69 | 3.6 | 1238012 |
| 1718055600 | 3.67 | 0.12 | 3.38 | 3.59 | 3.71 | 3.56 | 2042476 |
| 1717796400 | 3.55 | -0.07 | -1.93 | 3.61 | 3.63 | 3.54 | 1649516 |
| 1717710000 | 3.62 | 0.09 | 2.55 | 3.53 | 3.66 | 3.52 | 1896130 |
| 1717623600 | 3.53 | 0.02 | 0.57 | 3.53 | 3.56 | 3.5 | 1381386 |
| 1717537200 | 3.51 | -0.11 | -3.04 | 3.56 | 3.57 | 3.44 | 3929762 |
| 1717450800 | 3.62 | -0.22 | -5.73 | 3.86 | 3.86 | 3.58 | 4847810 |
| 1717191600 | 3.84 | 0.03 | 0.79 | 3.83 | 3.88 | 3.81 | 3952629 |
| 1717105200 | 3.81 | 0.03 | 0.79 | 3.76 | 3.84 | 3.75 | 2809473 |
| 1717018800 | 3.78 | 0.05 | 1.34 | 3.72 | 3.78 | 3.68 | 4540496 |
| 1716932400 | 3.73 | 0.14 | 3.90 | 3.6 | 3.73 | 3.59 | 2592714 |
| 1716846000 | 3.59 | 0.05 | 1.41 | 3.55 | 3.59 | 3.55 | 724360 |
| 1716586800 | 3.54 | 0.04 | 1.14 | 3.52 | 3.56 | 3.51 | 1355695 |
| 1716500400 | 3.5 | -0.08 | -2.23 | 3.58 | 3.61 | 3.48 | 2135234 |
| 1716414000 | 3.58 | -0.05 | -1.38 | 3.61 | 3.62 | 3.51 | 2063518 |
| 1716327600 | 3.63 | -0.06 | -1.63 | 3.65 | 3.67 | 3.62 | 1972646 |
| 1715982000 | 3.69 | 0.02 | 0.54 | 3.69 | 3.71 | 3.66 | 731714 |
| 1715895600 | 3.67 | -0.06 | -1.61 | 3.74 | 3.76 | 3.67 | 1010683 |
| 1715809200 | 3.73 | 0.07 | 1.91 | 3.67 | 3.74 | 3.62 | 1375005 |
| 1715722800 | 3.66 | -0.07 | -1.88 | 3.67 | 3.75 | 3.66 | 926509 |
| 1715636400 | 3.73 | 0.02 | 0.54 | 3.75 | 3.79 | 3.72 | 1332579 |
| 1715377200 | 3.71 | -0.11 | -2.88 | 3.84 | 3.88 | 3.68 | 2062285 |
| 1715290800 | 3.82 | 0.07 | 1.87 | 3.78 | 3.88 | 3.77 | 2339077 |
| 1715204400 | 3.75 | 0.04 | 1.08 | 3.69 | 3.75 | 3.61 | 2089165 |
| 1715118000 | 3.71 | -0.03 | -0.80 | 3.73 | 3.75 | 3.69 | 1307031 |
| 1715031600 | 3.74 | 0.06 | 1.63 | 3.69 | 3.78 | 3.68 | 1671795 |
| 1714772400 | 3.68 | 0 | 0.00 | 3.7 | 3.72 | 3.64 | 1961013 |
| 1714686000 | 3.68 | 0.07 | 1.94 | 3.64 | 3.75 | 3.64 | 2330531 |
| 1714599600 | 3.61 | -0.12 | -3.22 | 3.71 | 3.72 | 3.56 | 2396200 |
| 1714513200 | 3.73 | -0.2 | -5.09 | 3.9 | 3.9 | 3.72 | 2780907 |
| 1714426800 | 3.93 | 0 | 0.00 | 3.9 | 3.93 | 3.85 | 1601036 |
| 1714167600 | 3.93 | 0.01 | 0.26 | 3.92 | 3.95 | 3.87 | 1265140 |
| 1714081200 | 3.92 | 0.05 | 1.29 | 3.85 | 3.92 | 3.81 | 2218713 |
| 1713994800 | 3.87 | 0 | 0.00 | 3.88 | 3.93 | 3.85 | 1184969 |
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
