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 | 0.01 | 0.3125 | 3.2 | 3.28 | 3.05 | 146858 | 3.16994768 | CS |
| 4 | -0.06 | -1.83486238532 | 3.27 | 3.71 | 3.05 | 189383 | 3.36469565 | CS |
| 12 | -1.45 | -31.1158798283 | 4.66 | 4.66 | 3.05 | 232105 | 3.58625667 | CS |
| 26 | -0.65 | -16.8393782383 | 3.86 | 5.05 | 3.05 | 217516 | 3.87232765 | CS |
| 52 | 0.59 | 22.5190839695 | 2.62 | 5.05 | 2.51 | 180284 | 3.81595736 | CS |
| 156 | 0.59 | 22.5190839695 | 2.62 | 5.05 | 2.51 | 180284 | 3.81595736 | CS |
| 260 | 0.59 | 22.5190839695 | 2.62 | 5.05 | 2.51 | 180284 | 3.81595736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 3.12 | -0.03 | -0.95 | 3.1 | 3.12 | 3.05 | 153399 |
| 1713994800 | 3.15 | -0.02 | -0.63 | 3.17 | 3.2 | 3.11 | 214432 |
| 1713908400 | 3.17 | -0.05 | -1.55 | 3.23 | 3.24 | 3.14 | 165626 |
| 1713822000 | 3.22 | -0.02 | -0.62 | 3.21 | 3.24 | 3.14 | 106914 |
| 1713562800 | 3.24 | 0.03 | 0.93 | 3.2 | 3.2799999 | 3.19 | 93921 |
| 1713476400 | 3.21 | 0 | 0.00 | 3.21 | 3.25 | 3.15 | 208514 |
| 1713390000 | 3.21 | -0.02 | -0.62 | 3.24 | 3.32 | 3.21 | 111314 |
| 1713303600 | 3.23 | -0.04 | -1.22 | 3.24 | 3.29 | 3.15 | 161509 |
| 1713217200 | 3.27 | -0.07 | -2.10 | 3.35 | 3.5 | 3.25 | 261154 |
| 1712958000 | 3.34 | -0.15 | -4.30 | 3.48 | 3.59 | 3.34 | 300624 |
| 1712871600 | 3.49 | 0.1 | 2.95 | 3.4 | 3.5 | 3.32 | 254649 |
| 1712785200 | 3.39 | -0.03 | -0.88 | 3.38 | 3.4 | 3.32 | 133277 |
| 1712698800 | 3.42 | -0.01 | -0.29 | 3.43 | 3.48 | 3.4 | 110711 |
| 1712612400 | 3.43 | -0.08 | -2.28 | 3.5 | 3.5 | 3.38 | 137793 |
| 1712353200 | 3.51 | 0.02 | 0.57 | 3.49 | 3.58 | 3.45 | 200758 |
| 1712266800 | 3.49 | -0.17 | -4.64 | 3.71 | 3.71 | 3.46 | 194944 |
| 1712180400 | 3.66 | 0.2 | 5.78 | 3.51 | 3.67 | 3.49 | 325939 |
| 1712094000 | 3.46 | -0.01 | -0.29 | 3.47 | 3.52 | 3.35 | 259990 |
| 1712007600 | 3.47 | 0.26 | 8.10 | 3.27 | 3.47 | 3.2599999 | 202808 |
| 1711662000 | 3.21 | -0.12 | -3.60 | 3.2799999 | 3.32 | 3.21 | 296561 |
| 1711575600 | 3.33 | 0.08 | 2.46 | 3.24 | 3.33 | 3.24 | 92293 |
| 1711489200 | 3.25 | -0.02 | -0.61 | 3.25 | 3.3 | 3.23 | 88594 |
| 1711402800 | 3.27 | -0.05 | -1.51 | 3.33 | 3.43 | 3.23 | 165640 |
| 1711143600 | 3.32 | -0.04 | -1.19 | 3.32 | 3.37 | 3.2799999 | 164294 |
| 1711057200 | 3.36 | 0.01 | 0.30 | 3.39 | 3.41 | 3.31 | 146478 |
| 1710970800 | 3.35 | 0.09 | 2.76 | 3.19 | 3.38 | 3.19 | 126386 |
| 1710884400 | 3.2599999 | 0.01 | 0.31 | 3.24 | 3.32 | 3.22 | 188036 |
| 1710798000 | 3.25 | -0.09 | -2.69 | 3.38 | 3.38 | 3.25 | 232030 |
| 1710538800 | 3.34 | 0.12 | 3.73 | 3.3 | 3.37 | 3.24 | 393196 |
| 1710452400 | 3.22 | -0.07 | -2.13 | 3.3 | 3.32 | 3.14 | 339033 |
| 1710366000 | 3.29 | -0.17 | -4.91 | 3.47 | 3.51 | 3.25 | 268524 |
| 1710279600 | 3.46 | -0.04 | -1.14 | 3.48 | 3.55 | 3.4 | 211770 |
| 1710193200 | 3.5 | 0.04 | 1.16 | 3.5 | 3.51 | 3.4 | 168744 |
| 1709937600 | 3.46 | -0.21 | -5.72 | 3.64 | 3.69 | 3.41 | 253613 |
| 1709851200 | 3.67 | 0.17 | 4.86 | 3.49 | 3.68 | 3.49 | 183653 |
| 1709764800 | 3.5 | 0 | 0.00 | 3.52 | 3.57 | 3.47 | 120177 |
| 1709678400 | 3.5 | 0.08 | 2.34 | 3.43 | 3.58 | 3.43 | 158726 |
| 1709592000 | 3.42 | -0.13 | -3.66 | 3.7 | 3.74 | 3.42 | 237481 |
| 1709332800 | 3.55 | 0.07 | 2.01 | 3.46 | 3.67 | 3.46 | 300612 |
| 1709246400 | 3.48 | -0.01 | -0.29 | 3.5 | 3.66 | 3.48 | 240863 |
| 1709160000 | 3.49 | -0.14 | -3.86 | 3.7 | 3.7 | 3.46 | 343293 |
| 1709073600 | 3.63 | 0.09 | 2.54 | 3.57 | 3.69 | 3.56 | 252063 |
| 1708987200 | 3.54 | 0.02 | 0.57 | 3.51 | 3.62 | 3.46 | 293443 |
| 1708728000 | 3.52 | -0.02 | -0.56 | 3.54 | 3.63 | 3.47 | 481122 |
| 1708641600 | 3.54 | -0.24 | -6.35 | 3.81 | 3.81 | 3.5 | 332289 |
| 1708555200 | 3.78 | 0.11 | 3.00 | 3.68 | 3.83 | 3.63 | 377948 |
| 1708468800 | 3.67 | -0.15 | -3.93 | 3.82 | 3.89 | 3.66 | 322237 |
| 1708123200 | 3.82 | -0.04 | -1.04 | 3.85 | 3.93 | 3.82 | 126137 |
| 1708036800 | 3.86 | -0.11 | -2.77 | 3.96 | 4 | 3.84 | 170720 |
| 1707950400 | 3.97 | 0.08 | 2.06 | 3.9 | 4.05 | 3.9 | 144194 |
| 1707864000 | 3.89 | -0.13 | -3.23 | 4.01 | 4.07 | 3.89 | 290707 |
| 1707777600 | 4.0199999 | -0.06 | -1.47 | 4.04 | 4.21 | 4 | 219793 |
| 1707518400 | 4.08 | 0.04 | 0.99 | 4 | 4.12 | 3.94 | 278135 |
| 1707432000 | 4.04 | -0.14 | -3.35 | 4.18 | 4.18 | 3.95 | 282303 |
| 1707345600 | 4.18 | 0.05 | 1.21 | 4.13 | 4.23 | 4.09 | 272146 |
| 1707259200 | 4.13 | -0.19 | -4.40 | 4.3 | 4.3099999 | 4.1 | 327540 |
| 1707172800 | 4.32 | -0.13 | -2.92 | 4.41 | 4.43 | 4.13 | 452403 |
| 1706913600 | 4.45 | -0.31 | -6.51 | 4.66 | 4.66 | 4.35 | 520611 |
| 1706827200 | 4.76 | 0.22 | 4.85 | 4.7 | 5.05 | 4.69 | 559298 |
| 1706740800 | 4.54 | -0.02 | -0.44 | 4.58 | 4.62 | 4.5 | 600233 |
| 1706654400 | 4.5599999 | 0.15 | 3.40 | 4.4 | 4.67 | 4.36 | 238142 |
| 1706568000 | 4.41 | -0.06 | -1.34 | 4.43 | 4.5199999 | 4.33 | 314200 |
| 1706308800 | 4.47 | -0.04 | -0.89 | 4.48 | 4.5 | 4.32 | 205211 |
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
