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 | 0.15 | 4.98338870432 | 3.01 | 3.745 | 2.93 | 83863 | 3.33328809 | CS |
| 4 | -0.12 | -3.65853658537 | 3.28 | 3.82 | 2.65 | 89534 | 3.29739793 | CS |
| 12 | -0.07 | -2.16718266254 | 3.23 | 3.82 | 2.48 | 87585 | 3.14524245 | CS |
| 26 | -0.49 | -13.4246575342 | 3.65 | 3.85 | 2.48 | 65616 | 3.27730452 | CS |
| 52 | -0.36 | -10.2272727273 | 3.52 | 6.3 | 2.48 | 48336 | 3.50609476 | CS |
| 156 | -3.5 | -52.5525525526 | 6.66 | 13.99 | 2.48 | 53247 | 4.26769378 | CS |
| 260 | -3.5 | -52.5525525526 | 6.66 | 13.99 | 2.48 | 53247 | 4.26769378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 3.32 | 0.04 | 1.22 | 3.3 | 3.46 | 3.2014 | 73967 |
| 1727735400 | 3.2799999 | -0.17 | -4.93 | 3.45 | 3.745 | 3.2799999 | 132821 |
| 1727476200 | 3.45 | 0.03 | 0.88 | 3.37 | 3.49 | 3.16 | 65972 |
| 1727389800 | 3.42 | 0.21 | 6.54 | 3.12 | 3.42 | 3.12 | 87758 |
| 1727303400 | 3.21 | 0.22 | 7.36 | 3.0099999 | 3.25 | 2.93 | 58795 |
| 1727217000 | 2.99 | -0.14 | -4.47 | 3.17 | 3.19 | 2.96 | 85871 |
| 1727130600 | 3.13 | -0.21 | -6.29 | 3.25 | 3.2599999 | 3.0812 | 43536 |
| 1726871400 | 3.34 | 0.35 | 11.71 | 3.09 | 3.36 | 2.92 | 230988 |
| 1726785000 | 2.99 | 0.03 | 1.01 | 3.07 | 3.11 | 2.9 | 131635 |
| 1726698600 | 2.96 | 0.03 | 1.02 | 2.65 | 3.18 | 2.65 | 75024 |
| 1726612200 | 2.93 | -0.13 | -4.25 | 3.06 | 3.0858 | 2.92 | 64370 |
| 1726525800 | 3.06 | -0.05 | -1.61 | 3.02 | 3.18 | 3.02 | 29076 |
| 1726266600 | 3.11 | -0.32 | -9.33 | 3.43 | 3.48 | 3.0601 | 67330 |
| 1726180200 | 3.43 | -0.18 | -4.99 | 3.7 | 3.7 | 3.43 | 42301 |
| 1726093800 | 3.61 | 0.11 | 3.14 | 3.48 | 3.765 | 3.36 | 94315 |
| 1726007400 | 3.5 | -0.1 | -2.78 | 3.66 | 3.705 | 3.4601 | 68997 |
| 1725921000 | 3.6 | 0.29 | 8.76 | 3.39 | 3.82 | 3.33 | 131721 |
| 1725661800 | 3.31 | 0.05 | 1.53 | 3.43 | 3.52 | 3.25 | 123926 |
| 1725575400 | 3.2599999 | -0.32 | -8.94 | 3.36 | 3.55 | 3.25 | 75821 |
| 1725489000 | 3.58 | 0.08 | 2.29 | 3.2799999 | 3.64 | 3.12 | 106457 |
| 1725402600 | 3.5 | -0.32 | -8.38 | 3.8 | 3.8168 | 3.49 | 33528 |
| 1725057000 | 3.82 | 0.08 | 2.14 | 3.73 | 3.82 | 3.5601 | 64580 |
| 1724970600 | 3.74 | 0.14 | 3.89 | 3.6 | 3.79 | 3.51 | 86592 |
| 1724884200 | 3.6 | 0.4 | 12.50 | 3.16 | 3.7299 | 3.1111 | 192678 |
| 1724797800 | 3.2 | 0.02 | 0.63 | 3.18 | 3.24 | 3.1 | 51296 |
| 1724711400 | 3.18 | -0.01 | -0.31 | 3.1 | 3.29 | 2.9 | 133790 |
| 1724452200 | 3.19 | 0.21 | 7.05 | 2.96 | 3.2 | 2.96 | 110309 |
| 1724365800 | 2.98 | -0.01 | -0.33 | 2.88 | 3.32 | 2.81 | 145692 |
| 1724279400 | 2.99 | 0.2 | 7.17 | 2.84 | 3 | 2.8019 | 204981 |
| 1724193000 | 2.79 | 0.01 | 0.36 | 2.8 | 2.9998999 | 2.6 | 286817 |
| 1724106600 | 2.7799999 | 0.12 | 4.51 | 2.7599999 | 2.85 | 2.75 | 17335 |
| 1723847400 | 2.66 | -0.21 | -7.32 | 2.75 | 2.87 | 2.61 | 10684 |
| 1723761000 | 2.87 | 0.1 | 3.61 | 2.77 | 2.89 | 2.77 | 19673 |
| 1723674600 | 2.77 | -0.14 | -4.81 | 2.66 | 2.95 | 2.66 | 52492 |
| 1723588200 | 2.91 | 0.22 | 8.18 | 2.74 | 3.14 | 2.67 | 207558 |
| 1723501800 | 2.69 | 0.06 | 2.28 | 2.69 | 2.8 | 2.625 | 16008 |
| 1723242600 | 2.63 | -0.04 | -1.50 | 2.67 | 2.7599999 | 2.58 | 24663 |
| 1723156200 | 2.67 | -0.03 | -1.11 | 2.71 | 2.81 | 2.67 | 35877 |
| 1723069800 | 2.7 | -0.01 | -0.37 | 2.7599999 | 2.7599999 | 2.66 | 31494 |
| 1722983400 | 2.71 | -0.08 | -2.87 | 2.81 | 2.83 | 2.6335 | 19966 |
| 1722897000 | 2.79 | 0.19 | 7.31 | 2.48 | 2.86 | 2.48 | 50783 |
| 1722637800 | 2.6 | -0.26 | -9.09 | 2.86 | 2.86 | 2.6 | 99139 |
| 1722551400 | 2.86 | -0.08 | -2.72 | 2.88 | 2.99 | 2.83 | 9375 |
| 1722465000 | 2.94 | -0.06 | -2.00 | 2.92 | 2.95 | 2.83 | 86833 |
| 1722378600 | 3 | -0.01 | -0.33 | 2.98 | 3.02 | 2.8 | 156723 |
| 1722292200 | 3.0099999 | -0.23 | -7.10 | 3.24 | 3.24 | 3 | 43612 |
| 1722033000 | 3.24 | 0.14 | 4.52 | 3.14 | 3.3 | 3.02 | 24750 |
| 1721946600 | 3.1 | 0.09 | 2.99 | 2.99 | 3.15 | 2.98 | 12482 |
| 1721860200 | 3.0099999 | -0.07 | -2.27 | 3.0065 | 3.1 | 2.7601 | 50998 |
| 1721773800 | 3.08 | 0.08 | 2.67 | 2.92 | 3.1 | 2.92 | 126905 |
| 1721687400 | 3 | -0.14 | -4.46 | 3.2 | 3.23 | 2.96 | 368856 |
| 1721428200 | 3.14 | 0.01 | 0.32 | 3.14 | 3.22 | 3.05 | 33621 |
| 1721341800 | 3.13 | 0.04 | 1.46 | 3.09 | 3.22 | 3.05 | 25014 |
| 1721255400 | 3.085 | -0.07 | -2.06 | 3.07 | 3.165 | 3 | 85300 |
| 1721169000 | 3.15 | -0.06 | -1.87 | 3.07 | 3.32 | 3.05 | 188349 |
| 1721082600 | 3.21 | -0.02 | -0.62 | 3.25 | 3.35 | 3.12 | 158450 |
| 1720823400 | 3.23 | 0.04 | 1.25 | 3.21 | 3.32 | 3.14 | 45487 |
| 1720737000 | 3.19 | 0.01 | 0.31 | 3.16 | 3.265 | 3.16 | 22180 |
| 1720650600 | 3.18 | -0.02 | -0.63 | 3.23 | 3.23 | 3 | 41992 |
| 1720564200 | 3.2 | 0.04 | 1.27 | 3.16 | 3.35 | 3.145 | 8650 |
| 1720477800 | 3.16 | -0.05 | -1.56 | 3.19 | 3.22 | 3.15 | 31116 |
| 1720218600 | 3.21 | -0.01 | -0.31 | 3.2599999 | 3.27 | 3.17 | 17437 |
| 1720040640 | 3.22 | -0.05 | -1.53 | 3.32 | 3.34 | 3.22 | 28469 |
| 1719959400 | 3.27 | -0.07 | -2.10 | 3.29 | 3.44 | 3.2 | 46247 |
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
