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 | 0.28 | 7.17948717949 | 3.9 | 4.25 | 3.87 | 44690060 | 4.00395912 | CS |
| 4 | 0.35 | 9.13838120104 | 3.83 | 4.25 | 3.68 | 46417550 | 3.99142738 | CS |
| 12 | 0.32 | 8.29015544041 | 3.86 | 4.67 | 3.56 | 59847722 | 4.06343873 | CS |
| 26 | 0.25 | 6.36132315522 | 3.93 | 4.67 | 3.31 | 62583390 | 3.88164886 | CS |
| 52 | -0.48 | -10.3004291845 | 4.66 | 5.42 | 3.31 | 68615247 | 4.15173144 | CS |
| 156 | -10.43 | -71.3894592745 | 14.61 | 15.74 | 1.93 | 60488968 | 5.27612114 | CS |
| 260 | -4.34000013 | -50.9389678847 | 8.52000013 | 18.48 | 1.93 | 38264478 | 5.75792115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 4.19 | 0.16 | 3.97 | 4.04 | 4.2 | 4.03 | 41804700 |
| 1721943000 | 4.03 | 0.06 | 1.51 | 3.95 | 4.0599999 | 3.92 | 51975000 |
| 1721856600 | 3.97 | 0.06 | 1.53 | 3.92 | 4.05 | 3.87 | 50881300 |
| 1721770140 | 3.91 | 0 | 0.00 | 3.94 | 3.98 | 3.87 | 43329200 |
| 1721683800 | 3.91 | 0.06 | 1.56 | 3.9 | 3.95 | 3.87 | 35460100 |
| 1721424600 | 3.85 | -0.11 | -2.78 | 3.98 | 4.0199999 | 3.85 | 36598300 |
| 1721338200 | 3.96 | -0.09 | -2.22 | 4.0199999 | 4.05 | 3.91 | 53620000 |
| 1721251800 | 4.05 | -0.11 | -2.64 | 4.18 | 4.18 | 4.05 | 49247600 |
| 1721165340 | 4.16 | 0.02 | 0.48 | 4.15 | 4.24 | 4.13 | 53823700 |
| 1721079000 | 4.14 | 0.06 | 1.47 | 4.1 | 4.19 | 4.08 | 40244700 |
| 1720819800 | 4.08 | -0.01 | -0.24 | 4.1 | 4.13 | 4.05 | 85561900 |
| 1720733400 | 4.09 | 0.02 | 0.49 | 4.09 | 4.15 | 4.0599999 | 36295700 |
| 1720647000 | 4.07 | 0.01 | 0.25 | 4.1 | 4.16 | 4 | 43571100 |
| 1720560540 | 4.0599999 | 0.12 | 3.05 | 3.92 | 4.08 | 3.92 | 44585500 |
| 1720474200 | 3.94 | 0 | 0.00 | 3.93 | 4 | 3.92 | 29633300 |
| 1720215000 | 3.94 | -0.03 | -0.76 | 3.95 | 3.99 | 3.9 | 37559500 |
| 1720128540 | 3.97 | 0.07 | 1.79 | 3.93 | 4.03 | 3.91 | 48355100 |
| 1720042200 | 3.9 | 0.17 | 4.56 | 3.75 | 3.93 | 3.74 | 53495900 |
| 1719955800 | 3.73 | -0.04 | -1.06 | 3.77 | 3.79 | 3.68 | 42272100 |
| 1719869400 | 3.77 | -0.04 | -1.05 | 3.83 | 3.87 | 3.75 | 50036300 |
| 1719610200 | 3.81 | -0.13 | -3.30 | 3.9 | 3.92 | 3.8 | 41243600 |
| 1719523800 | 3.94 | 0.14 | 3.68 | 3.82 | 3.94 | 3.78 | 31474000 |
| 1719437400 | 3.8 | -0.03 | -0.78 | 3.82 | 3.86 | 3.72 | 37004900 |
| 1719351000 | 3.83 | -0.07 | -1.79 | 3.88 | 3.94 | 3.81 | 41938300 |
| 1719264600 | 3.9 | 0.22 | 5.98 | 3.7 | 3.9 | 3.69 | 66970100 |
| 1719005400 | 3.68 | 0.04 | 1.10 | 3.62 | 3.69 | 3.56 | 84121800 |
| 1718918940 | 3.64 | -0.09 | -2.41 | 3.73 | 3.81 | 3.61 | 48580500 |
| 1718832540 | 3.73 | 0.08 | 2.19 | 3.65 | 3.74 | 3.61 | 28285000 |
| 1718746200 | 3.65 | 0.03 | 0.83 | 3.65 | 3.78 | 3.62 | 47791800 |
| 1718659800 | 3.62 | -0.12 | -3.21 | 3.72 | 3.74 | 3.62 | 49980800 |
| 1718400600 | 3.74 | 0.01 | 0.27 | 3.73 | 3.81 | 3.7 | 41965700 |
| 1718314200 | 3.73 | -0.04 | -1.06 | 3.78 | 3.8 | 3.68 | 60098000 |
| 1718227800 | 3.77 | -0.14 | -3.58 | 3.96 | 4.0199999 | 3.76 | 56888600 |
| 1718141400 | 3.91 | 0.05 | 1.30 | 3.87 | 3.98 | 3.86 | 36622200 |
| 1718055000 | 3.86 | -0.01 | -0.26 | 3.91 | 3.93 | 3.84 | 27039600 |
| 1717795800 | 3.87 | -0.14 | -3.49 | 3.95 | 3.98 | 3.86 | 72591600 |
| 1717709400 | 4.01 | 0.07 | 1.78 | 3.95 | 4.08 | 3.91 | 71315900 |
| 1717622940 | 3.94 | -0.15 | -3.67 | 4.05 | 4.05 | 3.92 | 74108900 |
| 1717536600 | 4.09 | 0.02 | 0.49 | 4.05 | 4.1 | 3.98 | 74410000 |
| 1717450200 | 4.07 | 0.11 | 2.78 | 4.01 | 4.1 | 3.96 | 55685800 |
| 1717191000 | 3.96 | -0.19 | -4.58 | 4.15 | 4.15 | 3.96 | 81346100 |
| 1717018140 | 4.15 | 0 | 0.00 | 4.11 | 4.19 | 4.04 | 54894400 |
| 1716931740 | 4.15 | -0.11 | -2.58 | 4.32 | 4.37 | 4.14 | 91179500 |
| 1716845340 | 4.26 | 0.01 | 0.24 | 4.2699999 | 4.3 | 4.2 | 25256100 |
| 1716586200 | 4.25 | 0.02 | 0.47 | 4.25 | 4.34 | 4.23 | 38000700 |
| 1716499800 | 4.23 | -0.14 | -3.20 | 4.39 | 4.44 | 4.22 | 66219700 |
| 1716413340 | 4.37 | -0.11 | -2.46 | 4.51 | 4.54 | 4.37 | 93508200 |
| 1716327000 | 4.48 | -0.08 | -1.75 | 4.5599999 | 4.59 | 4.45 | 67081600 |
| 1716240600 | 4.5599999 | 0.05 | 1.11 | 4.5 | 4.67 | 4.5 | 95658900 |
| 1715981400 | 4.51 | 0 | 0.00 | 4.49 | 4.59 | 4.49 | 82334000 |
| 1715895000 | 4.51 | 0.1 | 2.27 | 4.44 | 4.53 | 4.36 | 67044300 |
| 1715808600 | 4.41 | -0.04 | -0.90 | 4.49 | 4.57 | 4.39 | 59540100 |
| 1715722200 | 4.45 | 0.41 | 10.15 | 4.3099999 | 4.49 | 4.26 | 222798300 |
| 1715635800 | 4.04 | -0.01 | -0.25 | 4.05 | 4.12 | 4.0199999 | 60063200 |
| 1715376600 | 4.05 | -0.06 | -1.46 | 4.07 | 4.14 | 3.96 | 102814200 |
| 1715290140 | 4.11 | 0 | 0.00 | 4.04 | 4.15 | 4 | 98791500 |
| 1715203800 | 4.11 | 0.06 | 1.48 | 4.0599999 | 4.14 | 4.0199999 | 96699900 |
| 1715117400 | 4.05 | 0.16 | 4.11 | 3.95 | 4.14 | 3.95 | 106128600 |
| 1715031000 | 3.89 | 0.04 | 1.04 | 3.86 | 3.96 | 3.85 | 45188200 |
| 1714771800 | 3.85 | 0.13 | 3.49 | 3.82 | 3.89 | 3.8 | 49295700 |
| 1714685400 | 3.72 | 0.04 | 1.09 | 3.77 | 3.83 | 3.72 | 64792500 |
| 1714512600 | 3.68 | -0.14 | -3.66 | 3.79 | 3.82 | 3.68 | 30447400 |
| 1714426200 | 3.82 | 0.04 | 1.06 | 3.76 | 3.91 | 3.76 | 36460300 |
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
