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 | -0.0499 | -1.69727891156 | 2.94 | 2.96 | 2.89 | 630758 | 2.90921091 | CS |
| 4 | -0.0499 | -1.69727891156 | 2.94 | 2.96 | 2.87 | 687295 | 2.91890282 | CS |
| 12 | -0.0199 | -0.683848797251 | 2.91 | 2.99 | 2.87 | 643504 | 2.93497447 | CS |
| 26 | -0.1899 | -6.16558441558 | 3.08 | 3.1 | 2.85 | 610350 | 2.96269615 | CS |
| 52 | -0.1099 | -3.66333333333 | 3 | 3.125 | 2.82 | 435708 | 2.97337897 | CS |
| 156 | -0.0999 | -3.34113712375 | 2.99 | 3.19 | 2.39 | 274173 | 2.86372011 | CS |
| 260 | 0.5801 | 25.1125541126 | 2.31 | 3.64 | 2.2144 | 510306 | 3.11214483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 2.9 | -0.01 | -0.34 | 2.9 | 2.9199 | 2.89 | 820727 |
| 1743028200 | 2.91 | -0.01 | -0.34 | 2.93 | 2.935 | 2.89 | 893710 |
| 1742941800 | 2.92 | 0.01 | 0.35 | 2.92 | 2.93 | 2.91 | 258029 |
| 1742855400 | 2.9099 | 0 | 0.17 | 2.91 | 2.92 | 2.9 | 752580 |
| 1742596200 | 2.9049999 | -0.01 | -0.17 | 2.91 | 2.93 | 2.89 | 998731 |
| 1742509800 | 2.91 | -0.05 | -1.69 | 2.94 | 2.96 | 2.91 | 250742 |
| 1742423400 | 2.96 | 0.07 | 2.42 | 2.9 | 2.96 | 2.895 | 839066 |
| 1742337000 | 2.89 | 0.01 | 0.35 | 2.89 | 2.89 | 2.87 | 502054 |
| 1742250600 | 2.88 | -0.02 | -0.69 | 2.89 | 2.9 | 2.87 | 399768 |
| 1741991400 | 2.9 | 0.01 | 0.35 | 2.89 | 2.9199 | 2.89 | 1050509 |
| 1741905000 | 2.89 | -0.04 | -1.20 | 2.93 | 2.9411 | 2.89 | 538901 |
| 1741818600 | 2.925 | 0.02 | 0.69 | 2.93 | 2.95 | 2.91 | 636321 |
| 1741732200 | 2.9049999 | -0.02 | -0.68 | 2.92 | 2.93 | 2.9 | 1142617 |
| 1741645800 | 2.925 | 0 | 0.17 | 2.93 | 2.94 | 2.89 | 1033919 |
| 1741390200 | 2.92 | -0.01 | -0.34 | 2.94 | 2.94 | 2.92 | 1023222 |
| 1741303800 | 2.93 | -0.02 | -0.68 | 2.95 | 2.96 | 2.92 | 1023185 |
| 1741217400 | 2.95 | 0 | 0.00 | 2.94 | 2.95 | 2.93 | 271622 |
| 1741131000 | 2.95 | 0.02 | 0.51 | 2.94 | 2.95 | 2.93 | 745387 |
| 1741044600 | 2.935 | -0.01 | -0.17 | 2.96 | 2.96 | 2.93 | 261729 |
| 1740785400 | 2.94 | 0 | 0.17 | 2.95 | 2.95 | 2.94 | 174955 |
| 1740699000 | 2.935 | -0.01 | -0.34 | 2.94 | 2.96 | 2.93 | 948843 |
| 1740612600 | 2.945 | 0 | 0.17 | 2.94 | 2.96 | 2.94 | 245639 |
| 1740526200 | 2.94 | 0.01 | 0.34 | 2.94 | 2.95 | 2.94 | 317265 |
| 1740439800 | 2.93 | -0.01 | -0.34 | 2.93 | 2.95 | 2.93 | 1002367 |
| 1740180600 | 2.94 | -0.02 | -0.68 | 2.96 | 2.96 | 2.935 | 538604 |
| 1740094200 | 2.96 | 0.01 | 0.34 | 2.95 | 2.96 | 2.94 | 770120 |
| 1740007800 | 2.95 | 0.01 | 0.34 | 2.93 | 2.95 | 2.93 | 689222 |
| 1739921400 | 2.94 | -0.02 | -0.51 | 2.93 | 2.95 | 2.93 | 313452 |
| 1739575800 | 2.955 | -0.01 | -0.17 | 2.96 | 2.9799 | 2.95 | 1364150 |
| 1739489400 | 2.96 | 0.01 | 0.34 | 2.95 | 2.9659 | 2.94 | 1428097 |
| 1739403000 | 2.95 | 0.01 | 0.17 | 2.94 | 2.95 | 2.93 | 573835 |
| 1739316600 | 2.945 | 0 | 0.17 | 2.95 | 2.965 | 2.93 | 1445536 |
| 1739230200 | 2.94 | 0 | 0.00 | 2.95 | 2.9697 | 2.94 | 1219101 |
| 1738971000 | 2.94 | -0.01 | -0.34 | 2.96 | 2.97 | 2.94 | 954386 |
| 1738884600 | 2.95 | -0.01 | -0.41 | 2.98 | 2.98 | 2.94 | 1651906 |
| 1738798200 | 2.962 | 0 | 0.07 | 2.96 | 2.99 | 2.96 | 1038665 |
| 1738711800 | 2.96 | -0.01 | -0.34 | 2.97 | 2.98 | 2.95 | 565939 |
| 1738625400 | 2.97 | -0.02 | -0.67 | 2.98 | 2.99 | 2.95 | 1047494 |
| 1738366200 | 2.99 | 0.03 | 1.01 | 2.97 | 2.99 | 2.955 | 192782 |
| 1738279800 | 2.96 | 0.01 | 0.34 | 2.95 | 2.97 | 2.95 | 163549 |
| 1738193400 | 2.95 | 0.02 | 0.68 | 2.94 | 2.95 | 2.94 | 92515 |
| 1738107000 | 2.93 | -0.01 | -0.34 | 2.95 | 2.95 | 2.93 | 291943 |
| 1738020600 | 2.94 | -0.02 | -0.68 | 2.95 | 2.96 | 2.923922 | 458041 |
| 1737761400 | 2.96 | 0.01 | 0.34 | 2.96 | 2.97 | 2.95 | 515155 |
| 1737675000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1737588600 | 2.95 | 0.01 | 0.34 | 2.94 | 2.96 | 2.93 | 895676 |
| 1737502200 | 2.94 | 0.01 | 0.34 | 2.92 | 2.94 | 2.92 | 413371 |
| 1737156600 | 2.93 | 0.02 | 0.69 | 2.91 | 2.93 | 2.91 | 153162 |
| 1737070200 | 2.91 | -0.04 | -1.36 | 2.92 | 2.9424 | 2.9 | 176709 |
| 1736983800 | 2.95 | 0.05 | 1.72 | 2.92 | 2.95 | 2.92 | 671496 |
| 1736897400 | 2.9 | -0.02 | -0.68 | 2.92 | 2.92 | 2.88 | 264560 |
| 1736811000 | 2.92 | 0.01 | 0.34 | 2.89 | 2.92 | 2.87 | 335893 |
| 1736551800 | 2.91 | -0.02 | -0.68 | 2.91 | 2.93 | 2.9 | 312585 |
| 1736379000 | 2.93 | 0.02 | 0.69 | 2.9 | 2.93 | 2.9 | 550223 |
| 1736292600 | 2.91 | 0.01 | 0.34 | 2.9 | 2.93 | 2.8968 | 660238 |
| 1736206200 | 2.9 | -0.04 | -1.36 | 2.92 | 2.94 | 2.9 | 401514 |
| 1735947000 | 2.94 | 0.04 | 1.38 | 2.9 | 2.94 | 2.89 | 307288 |
| 1735860600 | 2.9 | 0.01 | 0.35 | 2.91 | 2.92 | 2.89 | 267853 |
| 1735687800 | 2.89 | -0.01 | -0.34 | 2.89 | 2.92 | 2.88 | 775003 |
| 1735601400 | 2.9 | 0.01 | 0.35 | 2.88 | 2.9 | 2.875 | 702547 |
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
