We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.534759358289 | 3.74 | 3.78 | 3.72 | 264353 | 3.74115 | CS |
| 4 | -0.25 | -6.29722921914 | 3.97 | 3.975 | 3.72 | 300937 | 3.83114694 | CS |
| 12 | -0.24 | -6.06060606061 | 3.96 | 4.0301 | 3.72 | 314381 | 3.9109636 | CS |
| 26 | 0.11 | 3.04709141274 | 3.61 | 4.0301 | 3.52 | 311470 | 3.86124333 | CS |
| 52 | -0.08 | -2.10526315789 | 3.8 | 4.0301 | 3.52 | 281405 | 3.81209601 | CS |
| 156 | -1.41 | -27.485380117 | 5.13 | 5.43 | 3.52 | 251987 | 4.20720325 | CS |
| 260 | -1.23 | -24.8484848485 | 4.95 | 5.43 | 3 | 325371 | 4.50629285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 3.72 | -0.02 | -0.53 | 3.75 | 3.75 | 3.72 | 254717 |
| 1713912000 | 3.74 | 0.01 | 0.27 | 3.74 | 3.76 | 3.7301 | 394822 |
| 1713825600 | 3.73 | -0.02 | -0.53 | 3.74 | 3.7544 | 3.72 | 170900 |
| 1713566400 | 3.75 | -0.01 | -0.27 | 3.76 | 3.78 | 3.75 | 179307 |
| 1713480000 | 3.76 | 0.02 | 0.67 | 3.75 | 3.76 | 3.7308 | 172786 |
| 1713393600 | 3.735 | 0.01 | 0.40 | 3.74 | 3.77 | 3.72 | 403951 |
| 1713307200 | 3.72 | -0.03 | -0.80 | 3.77 | 3.77 | 3.72 | 633897 |
| 1713220800 | 3.75 | -0.05 | -1.32 | 3.8 | 3.8101 | 3.74 | 198637 |
| 1712961600 | 3.8 | -0.02 | -0.52 | 3.82 | 3.82 | 3.78 | 331214 |
| 1712875200 | 3.82 | 0 | 0.00 | 3.84 | 3.84 | 3.81 | 208520 |
| 1712788800 | 3.82 | -0.05 | -1.29 | 3.85 | 3.86 | 3.81 | 399883 |
| 1712702400 | 3.87 | -0.03 | -0.77 | 3.91 | 3.9117 | 3.85 | 512196 |
| 1712616000 | 3.9 | 0 | 0.00 | 3.92 | 3.92 | 3.89 | 183189 |
| 1712356800 | 3.9 | 0 | 0.00 | 3.91 | 3.91 | 3.89 | 161673 |
| 1712270400 | 3.9 | -0.01 | -0.26 | 3.92 | 3.92 | 3.89 | 131912 |
| 1712184000 | 3.91 | -0.02 | -0.51 | 3.94 | 3.95 | 3.9 | 260963 |
| 1712097600 | 3.93 | -0.01 | -0.25 | 3.94 | 3.95 | 3.91 | 305180 |
| 1712011200 | 3.94 | 0.04 | 1.03 | 3.91 | 3.94 | 3.91 | 292934 |
| 1711665600 | 3.9 | -0.04 | -1.02 | 3.95 | 3.95 | 3.9 | 623959 |
| 1711579200 | 3.94 | -0.01 | -0.25 | 3.97 | 3.975 | 3.93 | 372340 |
| 1711492800 | 3.95 | -0.01 | -0.25 | 3.97 | 3.97 | 3.94 | 229908 |
| 1711406400 | 3.96 | 0.01 | 0.25 | 3.95 | 3.97 | 3.94 | 247803 |
| 1711147200 | 3.95 | -0.03 | -0.75 | 3.98 | 3.99 | 3.94 | 213708 |
| 1711060800 | 3.98 | 0.04 | 1.02 | 3.99 | 3.99 | 3.95 | 481854 |
| 1710974400 | 3.94 | -0.04 | -1.01 | 3.98 | 3.98 | 3.92 | 294126 |
| 1710888000 | 3.98 | 0 | 0.00 | 4.01 | 4.01 | 3.96 | 279384 |
| 1710801600 | 3.98 | -0.01 | -0.25 | 4.01 | 4.01 | 3.97 | 283425 |
| 1710542400 | 3.99 | -0.01 | -0.25 | 4 | 4.01 | 3.99 | 237337 |
| 1710456000 | 4 | -0.02 | -0.50 | 4.03 | 4.0301 | 3.985 | 277163 |
| 1710369600 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.03 | 3.98 | 627609 |
| 1710283200 | 3.98 | 0.03 | 0.76 | 3.95 | 3.98 | 3.94 | 417292 |
| 1710196800 | 3.95 | 0.03 | 0.77 | 3.93 | 3.95 | 3.9292 | 416855 |
| 1709941200 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.91 | 242426 |
| 1709854800 | 3.93 | 0.03 | 0.77 | 3.93 | 3.93 | 3.9 | 474083 |
| 1709768400 | 3.9 | 0.02 | 0.52 | 3.89 | 3.9 | 3.88 | 264126 |
| 1709682000 | 3.88 | -0.01 | -0.26 | 3.9 | 3.91 | 3.87 | 761618 |
| 1709595600 | 3.89 | -0.03 | -0.77 | 3.92 | 3.93 | 3.89 | 509564 |
| 1709336400 | 3.92 | 0.01 | 0.26 | 3.93 | 3.93 | 3.91 | 245329 |
| 1709250000 | 3.91 | -0.01 | -0.26 | 3.93 | 3.95 | 3.9 | 358438 |
| 1709163600 | 3.92 | 0 | 0.00 | 3.93 | 3.93 | 3.9 | 272698 |
| 1709077200 | 3.92 | 0.01 | 0.26 | 3.92 | 3.94 | 3.905 | 245760 |
| 1708990800 | 3.91 | -0.01 | -0.26 | 3.93 | 3.93 | 3.9 | 214423 |
| 1708731600 | 3.92 | 0 | 0.00 | 3.93 | 3.94 | 3.91 | 144999 |
| 1708645200 | 3.92 | -0.01 | -0.25 | 3.94 | 3.95 | 3.905 | 506431 |
| 1708558800 | 3.93 | -0.03 | -0.76 | 3.94 | 3.95 | 3.92 | 232165 |
| 1708472400 | 3.96 | 0 | 0.00 | 3.97 | 3.98 | 3.95 | 172837 |
| 1708126800 | 3.96 | -0.01 | -0.25 | 3.96 | 3.97 | 3.95 | 217141 |
| 1708040400 | 3.97 | -0.01 | -0.25 | 3.99 | 3.99 | 3.948 | 375417 |
| 1707954000 | 3.98 | 0.03 | 0.76 | 3.97 | 3.99 | 3.96 | 357845 |
| 1707867600 | 3.95 | -0.03 | -0.75 | 3.97 | 3.97 | 3.94 | 188372 |
| 1707781200 | 3.98 | 0.01 | 0.25 | 3.98 | 3.99 | 3.97 | 302624 |
| 1707522000 | 3.97 | 0 | 0.00 | 3.98 | 3.98 | 3.96 | 270894 |
| 1707435600 | 3.97 | -0.01 | -0.25 | 3.97 | 3.9899 | 3.96 | 121057 |
| 1707349200 | 3.98 | 0.01 | 0.25 | 3.97 | 3.99 | 3.9601 | 523788 |
| 1707262800 | 3.97 | 0.05 | 1.28 | 3.92 | 3.97 | 3.92 | 250927 |
| 1707176400 | 3.92 | -0.01 | -0.25 | 3.92 | 3.93 | 3.89 | 283402 |
| 1706917200 | 3.93 | -0.02 | -0.51 | 3.94 | 3.95 | 3.92 | 357080 |
| 1706830800 | 3.95 | 0.01 | 0.25 | 3.96 | 3.9799 | 3.93 | 337556 |
| 1706744400 | 3.94 | -0.01 | -0.25 | 3.96 | 3.96 | 3.93 | 295113 |
| 1706658000 | 3.95 | 0.01 | 0.25 | 3.94 | 3.96 | 3.93 | 271500 |
| 1706571600 | 3.94 | 0.01 | 0.25 | 3.94 | 3.9499 | 3.91 | 377413 |
| 1706312400 | 3.93 | 0 | 0.00 | 3.94 | 3.955 | 3.91 | 421600 |
| 1706226000 | 3.93 | 0.01 | 0.26 | 3.93 | 3.94 | 3.918 | 275116 |
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
