We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 4.84693877551 | 3.92 | 5.4 | 3.92 | 220147 | 4.49661334 | CS |
| 4 | 1.67 | 68.4426229508 | 2.44 | 5.4 | 2.27 | 142904 | 3.77548646 | CS |
| 12 | 2.74 | 200 | 1.37 | 5.4 | 1.37 | 153485 | 3.2176791 | CS |
| 26 | 2.72 | 195.683453237 | 1.39 | 5.4 | 1.23 | 107146 | 2.67907377 | CS |
| 52 | -1.69 | -29.1379310345 | 5.8 | 5.84 | 1.01 | 82783 | 2.41607676 | CS |
| 156 | 3.02 | 277.064220183 | 1.09 | 13.65 | 0.73 | 91198 | 2.16361725 | CS |
| 260 | 3.705 | 914.814814815 | 0.405 | 13.65 | 0.225 | 191586 | 1.16849379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720734000 | 4.11 | -0.2 | -4.64 | 4.42 | 4.42 | 4.08 | 87823 |
| 1720647600 | 4.3099999 | 0.17 | 4.11 | 4.09 | 4.39 | 4.0599999 | 61513 |
| 1720561200 | 4.14 | -0.2 | -4.61 | 4.44 | 4.5 | 3.96 | 178293 |
| 1720474800 | 4.34 | -0.46 | -9.58 | 5.21 | 5.4 | 4.25 | 272905 |
| 1720215600 | 4.8 | 0.81 | 20.30 | 3.92 | 5.13 | 3.92 | 500203 |
| 1720129200 | 3.99 | -0.05 | -1.24 | 4.15 | 4.15 | 3.94 | 70964 |
| 1720042800 | 4.04 | 0.14 | 3.59 | 3.85 | 4.45 | 3.85 | 336186 |
| 1719956400 | 3.9 | 1.09 | 38.79 | 3.76 | 4.15 | 3.36 | 385222 |
| 1719610800 | 2.81 | 0.4 | 16.60 | 2.64 | 3.11 | 2.5 | 247616 |
| 1719524400 | 2.41 | 0.04 | 1.69 | 2.39 | 2.43 | 2.37 | 38183 |
| 1719438000 | 2.37 | 0.02 | 0.85 | 2.39 | 2.4 | 2.34 | 39650 |
| 1719351600 | 2.35 | -0.13 | -5.24 | 2.43 | 2.43 | 2.34 | 26775 |
| 1719265200 | 2.48 | -0.09 | -3.50 | 2.52 | 2.59 | 2.42 | 64889 |
| 1719006000 | 2.57 | -0.16 | -5.86 | 2.71 | 2.71 | 2.55 | 61571 |
| 1718919600 | 2.73 | -0.14 | -4.88 | 2.85 | 2.92 | 2.7 | 128088 |
| 1718833200 | 2.87 | 0.22 | 8.30 | 2.68 | 2.9 | 2.57 | 47024 |
| 1718746800 | 2.65 | 0.27 | 11.34 | 2.4 | 2.75 | 2.38 | 38557 |
| 1718660400 | 2.38 | 0.03 | 1.28 | 2.36 | 2.42 | 2.27 | 77012 |
| 1718401200 | 2.35 | -0.06 | -2.49 | 2.44 | 2.44 | 2.2799999 | 52710 |
| 1718314800 | 2.41 | -0.05 | -2.03 | 2.46 | 2.46 | 2.4 | 28620 |
| 1718228400 | 2.46 | 0.05 | 2.07 | 2.43 | 2.5 | 2.37 | 69000 |
| 1718142000 | 2.41 | -0.03 | -1.23 | 2.4 | 2.41 | 2.38 | 30220 |
| 1718055600 | 2.44 | 0.03 | 1.24 | 2.37 | 2.44 | 2.33 | 31449 |
| 1717796400 | 2.41 | -0.08 | -3.21 | 2.4 | 2.42 | 2.35 | 62899 |
| 1717710000 | 2.49 | 0.09 | 3.75 | 2.4 | 2.49 | 2.4 | 35863 |
| 1717623600 | 2.4 | -0.04 | -1.64 | 2.41 | 2.47 | 2.36 | 47801 |
| 1717537200 | 2.44 | 0.09 | 3.83 | 2.3 | 2.47 | 2.2799999 | 24244 |
| 1717450800 | 2.35 | -0.05 | -2.08 | 2.4 | 2.42 | 2.32 | 32011 |
| 1717191600 | 2.4 | -0.06 | -2.44 | 2.45 | 2.5 | 2.3 | 51926 |
| 1717105200 | 2.46 | -0.16 | -6.11 | 2.5099999 | 2.58 | 2.43 | 80755 |
| 1717018800 | 2.62 | 0.13 | 5.22 | 2.44 | 2.79 | 2.44 | 64891 |
| 1716932400 | 2.49 | 0.03 | 1.22 | 2.41 | 2.5299999 | 2.24 | 88574 |
| 1716846000 | 2.46 | 0.06 | 2.50 | 2.4 | 2.6 | 2.39 | 32403 |
| 1716586800 | 2.4 | -0.29 | -10.78 | 2.65 | 2.66 | 2.33 | 178754 |
| 1716500400 | 2.69 | -0.25 | -8.50 | 2.94 | 2.94 | 2.65 | 116502 |
| 1716414000 | 2.94 | -0.14 | -4.55 | 3.05 | 3.07 | 2.89 | 71646 |
| 1716327600 | 3.08 | 0 | 0.00 | 2.99 | 3.15 | 2.95 | 68140 |
| 1715982000 | 3.08 | -0.06 | -1.91 | 3.2 | 3.2 | 2.98 | 67229 |
| 1715895600 | 3.14 | -0.21 | -6.27 | 3.24 | 3.24 | 3.05 | 106631 |
| 1715809200 | 3.35 | 0.11 | 3.40 | 3.63 | 3.63 | 3.2599999 | 163141 |
| 1715722800 | 3.24 | 0.25 | 8.36 | 3.25 | 3.37 | 3.14 | 242309 |
| 1715636400 | 2.99 | -0.1 | -3.24 | 3.16 | 3.19 | 2.91 | 102166 |
| 1715377200 | 3.09 | 0.14 | 4.75 | 3.1 | 3.15 | 2.96 | 197064 |
| 1715290800 | 2.95 | 0.18 | 6.50 | 3.06 | 3.1 | 2.8 | 165455 |
| 1715204400 | 2.77 | -0.1 | -3.48 | 2.91 | 2.91 | 2.73 | 71819 |
| 1715118000 | 2.87 | 0 | 0.00 | 2.82 | 3.05 | 2.82 | 78273 |
| 1715031600 | 2.87 | 0.07 | 2.50 | 2.91 | 3.14 | 2.87 | 215606 |
| 1714772400 | 2.8 | -0.43 | -13.31 | 3.18 | 3.18 | 2.75 | 369151 |
| 1714686000 | 3.23 | -0.5 | -13.40 | 3.95 | 3.95 | 3.2 | 121657 |
| 1714599600 | 3.73 | -0.01 | -0.27 | 3.5 | 4 | 3.0099999 | 343603 |
| 1714513200 | 3.74 | -0.28 | -6.97 | 4.15 | 4.72 | 3.5 | 537908 |
| 1714426800 | 4.0199999 | 0.61 | 17.89 | 3.55 | 4.05 | 3.44 | 437185 |
| 1714167600 | 3.41 | 0.73 | 27.24 | 2.87 | 3.55 | 2.83 | 428708 |
| 1714081200 | 2.68 | -0.42 | -13.55 | 3.3 | 3.3 | 2.41 | 369199 |
| 1713994800 | 3.1 | 0.94 | 43.52 | 2.59 | 3.22 | 2.25 | 582324 |
| 1713908400 | 2.16 | 0.44 | 25.58 | 1.8 | 2.27 | 1.8 | 451422 |
| 1713822000 | 1.72 | 0.28 | 19.44 | 1.7 | 1.93 | 1.67 | 261507 |
| 1713562800 | 1.44 | 0.06 | 4.35 | 1.37 | 1.44 | 1.37 | 34125 |
| 1713476400 | 1.3799999 | -0.08 | -5.48 | 1.46 | 1.46 | 1.37 | 47594 |
| 1713390000 | 1.46 | -0.05 | -3.31 | 1.51 | 1.52 | 1.44 | 22191 |
| 1713303600 | 1.51 | 0.12 | 8.63 | 1.42 | 1.61 | 1.4 | 34250 |
| 1713217200 | 1.3899999 | -0.13 | -8.55 | 1.52 | 1.54 | 1.3899999 | 36582 |
| 1712958000 | 1.52 | -0.04 | -2.56 | 1.58 | 1.59 | 1.5 | 33325 |
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
