We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -4.57142857143 | 3.5 | 3.64 | 3.31 | 935270 | 3.53552593 | SP |
| 4 | -0.42 | -11.170212766 | 3.76 | 3.7699 | 3.31 | 574997 | 3.55403764 | SP |
| 12 | -0.84 | -20.0956937799 | 4.18 | 4.83 | 3.31 | 1619128 | 4.02593538 | SP |
| 26 | 0.06 | 1.82926829268 | 3.28 | 4.83 | 3.08 | 2643188 | 3.69474695 | SP |
| 52 | 0.4 | 13.6054421769 | 2.94 | 4.83 | 2.64 | 2776759 | 3.52721809 | SP |
| 156 | -17.41 | -83.9036144578 | 20.75 | 21.255 | 2.64 | 1657100 | 5.75538588 | SP |
| 260 | -28.36 | -89.4637223975 | 31.7 | 34.58 | 2.64 | 1497991 | 10.11025023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 3.51 | -0.08 | -2.23 | 3.5 | 3.52 | 3.4001 | 925425 |
| 1719441000 | 3.59 | 0.07 | 1.99 | 3.52 | 3.64 | 3.485 | 394685 |
| 1719354600 | 3.52 | -0.1 | -2.76 | 3.57 | 3.595 | 3.52 | 2045912 |
| 1719268200 | 3.62 | 0.12 | 3.43 | 3.46 | 3.62 | 3.46 | 670313 |
| 1719009000 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5434 | 3.43 | 640016 |
| 1718922600 | 3.54 | 0.02 | 0.57 | 3.52 | 3.55 | 3.46 | 297477 |
| 1718749800 | 3.52 | 0.02 | 0.57 | 3.5 | 3.5685 | 3.5 | 306835 |
| 1718663400 | 3.5 | 0.09 | 2.64 | 3.46 | 3.52 | 3.42 | 431746 |
| 1718404200 | 3.41 | -0.1 | -2.85 | 3.52 | 3.5394 | 3.4 | 1130158 |
| 1718317800 | 3.51 | -0.09 | -2.50 | 3.6 | 3.64 | 3.5 | 528915 |
| 1718231400 | 3.6 | 0.02 | 0.56 | 3.65 | 3.6862 | 3.6 | 336945 |
| 1718145000 | 3.58 | -0.04 | -1.10 | 3.58 | 3.61 | 3.55 | 273021 |
| 1718058600 | 3.62 | 0.04 | 1.12 | 3.57 | 3.65 | 3.56 | 705333 |
| 1717799400 | 3.58 | -0.04 | -1.10 | 3.6 | 3.64 | 3.57 | 471575 |
| 1717713000 | 3.62 | -0.03 | -0.82 | 3.65 | 3.6533 | 3.6 | 202589 |
| 1717626600 | 3.65 | 0 | 0.00 | 3.66 | 3.6979 | 3.62 | 371351 |
| 1717540200 | 3.65 | -0.03 | -0.82 | 3.69 | 3.69 | 3.6 | 258461 |
| 1717453800 | 3.68 | -0.06 | -1.60 | 3.74 | 3.75 | 3.625 | 403886 |
| 1717194600 | 3.74 | 0.05 | 1.36 | 3.76 | 3.7699 | 3.68 | 585269 |
| 1717108200 | 3.69 | 0.03 | 0.82 | 3.68 | 3.79 | 3.67 | 1309003 |
| 1717021800 | 3.66 | -0.07 | -1.88 | 3.69 | 3.7499 | 3.62 | 1557121 |
| 1716935400 | 3.73 | -0.07 | -1.84 | 3.85 | 3.8799 | 3.69 | 1084108 |
| 1716589800 | 3.8 | 0.03 | 0.80 | 3.79 | 3.91 | 3.79 | 1119011 |
| 1716503400 | 3.77 | -0.24 | -5.99 | 4.05 | 4.05 | 3.73 | 2136730 |
| 1716417000 | 4.01 | -0.09 | -2.20 | 4.09 | 4.13 | 4.01 | 1052123 |
| 1716330600 | 4.1 | 0.03 | 0.74 | 4.11 | 4.16 | 4.0401 | 2337592 |
| 1716244200 | 4.07 | -0.24 | -5.57 | 4.33 | 4.3372 | 4.0414 | 1728899 |
| 1715985000 | 4.3099999 | -0.11 | -2.49 | 4.49 | 4.49 | 4.285 | 1477241 |
| 1715898600 | 4.42 | 0.11 | 2.55 | 4.34 | 4.6 | 4.28 | 4556619 |
| 1715812200 | 4.3099999 | 0.01 | 0.23 | 4.37 | 4.37 | 4.25 | 619140 |
| 1715725800 | 4.3 | 0.12 | 2.87 | 4.25 | 4.375 | 4.2325 | 1687943 |
| 1715639400 | 4.18 | 0.07 | 1.70 | 4.11 | 4.23 | 4.1 | 1795842 |
| 1715380200 | 4.11 | -0.07 | -1.67 | 4.23 | 4.23 | 4.04 | 2907705 |
| 1715293800 | 4.18 | 0.14 | 3.47 | 4.0599999 | 4.21 | 4.0199999 | 1304902 |
| 1715207400 | 4.04 | -0.01 | -0.25 | 4.01 | 4.0699 | 4.0001 | 1319672 |
| 1715121000 | 4.05 | -0.12 | -2.88 | 4.16 | 4.245 | 4.0199999 | 2137058 |
| 1715034600 | 4.17 | -0.07 | -1.65 | 4.29 | 4.37 | 4.154 | 1658413 |
| 1714775400 | 4.24 | 0.01 | 0.24 | 4.3 | 4.345 | 4.18 | 1740889 |
| 1714689000 | 4.23 | 0.04 | 0.95 | 4.28 | 4.42 | 4.18 | 1340812 |
| 1714602600 | 4.19 | -0.64 | -13.25 | 4.69 | 4.69 | 4.14 | 3823480 |
| 1714516200 | 4.83 | 1 | 26.11 | 3.86 | 4.83 | 3.78 | 6381183 |
| 1714429800 | 3.83 | -0.02 | -0.52 | 3.85 | 3.9 | 3.72 | 2635066 |
| 1714170600 | 3.85 | 0.12 | 3.22 | 3.78 | 3.9 | 3.74 | 1709003 |
| 1714084200 | 3.73 | -0.14 | -3.62 | 3.87 | 3.87 | 3.73 | 2012238 |
| 1713997800 | 3.87 | -0.01 | -0.26 | 3.84 | 3.91 | 3.7911 | 2016834 |
| 1713911400 | 3.88 | 0.2 | 5.43 | 3.72 | 3.905 | 3.691 | 3346433 |
| 1713825000 | 3.68 | -0.05 | -1.34 | 3.74 | 3.775 | 3.62 | 965687 |
| 1713565800 | 3.73 | -0.07 | -1.84 | 3.74 | 3.84 | 3.71 | 1455946 |
| 1713479400 | 3.8 | 0.04 | 1.06 | 3.74 | 3.885 | 3.71 | 2622954 |
| 1713393000 | 3.76 | 0.05 | 1.35 | 3.78 | 3.8151 | 3.62 | 2555619 |
| 1713306600 | 3.71 | -0.02 | -0.54 | 3.69 | 3.76 | 3.645 | 986792 |
| 1713220200 | 3.73 | -0.08 | -2.10 | 3.85 | 3.865 | 3.67 | 3252688 |
| 1712961000 | 3.81 | -0.2 | -4.99 | 3.98 | 4.04 | 3.73 | 1425853 |
| 1712874600 | 4.01 | -0.04 | -0.99 | 4.07 | 4.1167999 | 3.91 | 905910 |
| 1712788200 | 4.05 | -0.13 | -3.11 | 4.1 | 4.22 | 4.01 | 1580207 |
| 1712701800 | 4.18 | -0.14 | -3.24 | 4.13 | 4.2301 | 4.0599999 | 4355976 |
| 1712615400 | 4.32 | 0.03 | 0.70 | 4.3 | 4.48 | 4.2601 | 5148371 |
| 1712356200 | 4.29 | 0.08 | 1.90 | 4.18 | 4.325 | 4.13 | 1245140 |
| 1712269800 | 4.21 | -0.36 | -7.88 | 4.6 | 4.6849999 | 4.1451 | 3608170 |
| 1712183400 | 4.57 | 0.4 | 9.59 | 4.2 | 4.57 | 4.1401 | 3314985 |
| 1712097000 | 4.17 | 0.04 | 0.97 | 4.12 | 4.265 | 4.1 | 5226393 |
| 1712010600 | 4.13 | -0.05 | -1.20 | 4.18 | 4.18 | 4.065 | 3740136 |
| 1711665000 | 4.18 | -0.12 | -2.79 | 4.33 | 4.33 | 4.13 | 1819868 |
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
