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 | 0.33 | 8.52713178295 | 3.87 | 4.282 | 3.83 | 336388 | 4.1251553 | DR |
| 4 | 0.51 | 13.8211382114 | 3.69 | 4.282 | 3.68 | 259734 | 3.96742006 | DR |
| 12 | 0.53 | 14.4414168937 | 3.67 | 4.282 | 3.55 | 368319 | 3.77503934 | DR |
| 26 | -0.03 | -0.709219858156 | 4.23 | 4.71 | 3.4 | 478721 | 3.86066167 | DR |
| 52 | -0.83 | -16.5009940358 | 5.03 | 5.576 | 3.4 | 385338 | 4.19392617 | DR |
| 156 | -3.93 | -48.3394833948 | 8.13 | 10 | 3.4 | 387645 | 5.51029685 | DR |
| 260 | -1.37 | -24.5960502693 | 5.57 | 12.37 | 3.02 | 438081 | 7.28667101 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 4.2 | 0.01 | 0.24 | 4.25 | 4.282 | 4.19 | 584954 |
| 1741386000 | 4.19 | 0.06 | 1.45 | 4.11 | 4.19 | 4.1 | 151391 |
| 1741300140 | 4.13 | 0.07 | 1.72 | 4.13 | 4.19 | 4.11 | 399165 |
| 1741213440 | 4.0599999 | 0.08 | 2.01 | 4.0599999 | 4.07 | 4.0199999 | 297322 |
| 1741126800 | 3.98 | 0.01 | 0.20 | 3.87 | 4.0199999 | 3.83 | 249108 |
| 1741040760 | 3.972 | 0.12 | 3.17 | 4.05 | 4.065 | 3.96 | 186310 |
| 1740781260 | 3.85 | -0.01 | -0.13 | 3.8599 | 3.89 | 3.804 | 193449 |
| 1740695340 | 3.855 | -0.17 | -4.10 | 3.88 | 3.91 | 3.85 | 165344 |
| 1740608400 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.0599999 | 4 | 168225 |
| 1740522480 | 4.03 | 0.15 | 3.87 | 3.94 | 4.04 | 3.91 | 467722 |
| 1740435600 | 3.88 | 0.08 | 2.11 | 3.86 | 3.905 | 3.84 | 211806 |
| 1740176400 | 3.8 | 0.01 | 0.26 | 3.7905 | 3.8226 | 3.78 | 283069 |
| 1740090480 | 3.79 | 0 | 0.00 | 3.79 | 3.815 | 3.765 | 113489 |
| 1740003960 | 3.79 | -0.12 | -3.07 | 3.8 | 3.81 | 3.77 | 298243 |
| 1739917740 | 3.91 | -0.03 | -0.76 | 3.9 | 3.93 | 3.89 | 199828 |
| 1739572020 | 3.94 | 0.04 | 1.03 | 3.95 | 3.99 | 3.89 | 320227 |
| 1739485320 | 3.9 | 0.15 | 4.00 | 3.83 | 3.91 | 3.83 | 278943 |
| 1739398920 | 3.75 | 0.03 | 0.81 | 3.71 | 3.75 | 3.7 | 189866 |
| 1739312940 | 3.72 | -0.03 | -0.67 | 3.69 | 3.72 | 3.68 | 176494 |
| 1739226000 | 3.745 | 0.02 | 0.67 | 3.73 | 3.76 | 3.72 | 356333 |
| 1738967160 | 3.72 | -0.09 | -2.36 | 3.78 | 3.795 | 3.71 | 149620 |
| 1738880400 | 3.81 | 0.02 | 0.53 | 3.82 | 3.85 | 3.77 | 149738 |
| 1738794000 | 3.79 | -0.05 | -1.30 | 3.76 | 3.82 | 3.74 | 240989 |
| 1738708080 | 3.84 | 0.03 | 0.79 | 3.8 | 3.85 | 3.8 | 188517 |
| 1738621740 | 3.81 | -0.08 | -2.06 | 3.75 | 3.82 | 3.71 | 292852 |
| 1738362000 | 3.89 | 0.01 | 0.26 | 3.89 | 3.94 | 3.88 | 181970 |
| 1738276080 | 3.88 | 0.04 | 1.04 | 3.92 | 3.93 | 3.87 | 167517 |
| 1738189740 | 3.84 | -0.06 | -1.54 | 3.86 | 3.9 | 3.84 | 146444 |
| 1738103280 | 3.9 | 0 | 0.00 | 3.91 | 3.91 | 3.8601 | 476579 |
| 1738016820 | 3.9 | 0.04 | 1.04 | 3.9 | 3.93 | 3.89 | 292362 |
| 1737757440 | 3.86 | 0.04 | 1.05 | 3.84 | 3.892 | 3.84 | 215961 |
| 1737671220 | 3.82 | 0.03 | 0.79 | 3.79 | 3.83 | 3.78 | 161688 |
| 1737584640 | 3.79 | -0.04 | -0.92 | 3.79 | 3.82 | 3.78 | 290944 |
| 1737498540 | 3.825 | 0.13 | 3.38 | 3.8 | 3.83 | 3.78 | 377691 |
| 1737152880 | 3.7 | -0.01 | -0.27 | 3.71 | 3.73 | 3.69 | 168155 |
| 1737066420 | 3.71 | -0 | -0.03 | 3.71 | 3.72 | 3.7 | 290980 |
| 1736979720 | 3.711 | 0.08 | 2.23 | 3.69 | 3.72 | 3.69 | 259762 |
| 1736893380 | 3.63 | -0.01 | -0.27 | 3.64 | 3.65 | 3.63 | 431264 |
| 1736806800 | 3.64 | 0.04 | 1.11 | 3.63 | 3.64 | 3.6 | 454350 |
| 1736547720 | 3.6 | -0.08 | -2.17 | 3.64 | 3.66 | 3.55 | 296397 |
| 1736375340 | 3.68 | -0.06 | -1.60 | 3.67 | 3.72 | 3.65 | 448823 |
| 1736288940 | 3.74 | 0 | 0.00 | 3.76 | 3.77 | 3.72 | 739446 |
| 1736202360 | 3.74 | 0.09 | 2.33 | 3.74 | 3.81 | 3.72 | 503571 |
| 1735942980 | 3.655 | -0.02 | -0.41 | 3.66 | 3.67 | 3.63 | 522232 |
| 1735856700 | 3.67 | -0.03 | -0.70 | 3.67 | 3.69 | 3.63 | 403183 |
| 1735683960 | 3.696 | -0.04 | -1.18 | 3.74 | 3.74 | 3.67 | 547530 |
| 1735597740 | 3.74 | 0.01 | 0.27 | 3.69 | 3.75 | 3.69 | 573946 |
| 1735338000 | 3.73 | 0.08 | 2.19 | 3.7 | 3.74 | 3.7 | 1141659 |
| 1735252020 | 3.65 | 0.01 | 0.27 | 3.58 | 3.69 | 3.58 | 626040 |
| 1735078200 | 3.64 | 0.03 | 0.83 | 3.57 | 3.64 | 3.57 | 194725 |
| 1734992400 | 3.61 | -0.08 | -2.17 | 3.58 | 3.63 | 3.56 | 1442100 |
| 1734733200 | 3.69 | 0.04 | 1.10 | 3.66 | 3.7 | 3.66 | 565425 |
| 1734646800 | 3.65 | 0 | 0.00 | 3.7 | 3.7 | 3.63 | 813506 |
| 1734560940 | 3.65 | -0.03 | -0.82 | 3.71 | 3.74 | 3.61 | 576423 |
| 1734474360 | 3.68 | 0.04 | 1.10 | 3.67 | 3.72 | 3.65 | 633851 |
| 1734388140 | 3.6401 | -0.03 | -0.81 | 3.62 | 3.66 | 3.585 | 849051 |
| 1734128940 | 3.67 | -0.03 | -0.81 | 3.75 | 3.82 | 3.5 | 753245 |
| 1734042480 | 3.7 | -0.01 | -0.27 | 3.68 | 3.72 | 3.67 | 626570 |
| 1733955900 | 3.71 | -0.01 | -0.27 | 3.72 | 3.845 | 3.68 | 473113 |
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
