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 | 0.06 | 2.05479452055 | 2.92 | 3.08 | 2.92 | 6400 | 2.9840625 | DE |
| 4 | -0.22 | -6.875 | 3.2 | 3.2 | 2.9 | 8526 | 3.01339506 | DE |
| 12 | -0.06 | -1.97368421053 | 3.04 | 3.4 | 2.9 | 12310 | 3.13152661 | DE |
| 26 | 0 | 0 | 2.98 | 3.4 | 2.84 | 16275 | 3.06799295 | DE |
| 52 | 1.24 | 71.2643678161 | 1.74 | 3.68 | 1.53 | 21688 | 2.95715512 | DE |
| 156 | 0.25 | 9.15750915751 | 2.73 | 3.68 | 1.09 | 16365 | 2.45037905 | DE |
| 260 | 0.25 | 9.15750915751 | 2.73 | 3.68 | 1.09 | 16365 | 2.45037905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 2.98 | 0 | 0.00 | 2.98 | 3.08 | 2.92 | 21500 |
| 1743094500 | 2.98 | -0.02 | -0.67 | 2.96 | 3 | 2.96 | 4500 |
| 1743008100 | 3 | 0.04 | 1.35 | 3 | 3 | 2.94 | 6500 |
| 1742921700 | 2.96 | -0.04 | -1.33 | 2.98 | 2.98 | 2.92 | 10500 |
| 1742835300 | 3 | 0 | 0.00 | 3 | 3.06 | 3 | 5000 |
| 1742576100 | 3 | 0.04 | 1.35 | 2.92 | 3 | 2.92 | 5500 |
| 1742489700 | 2.96 | -0.04 | -1.33 | 2.98 | 3 | 2.96 | 3500 |
| 1742403300 | 3 | -0.04 | -1.32 | 3.04 | 3.04 | 2.94 | 22500 |
| 1742316900 | 3.04 | 0.02 | 0.66 | 3.08 | 3.08 | 2.98 | 8500 |
| 1742230500 | 3.02 | 0.08 | 2.72 | 2.94 | 3.02 | 2.94 | 8500 |
| 1741971300 | 2.94 | 0 | 0.00 | 2.96 | 2.96 | 2.9 | 3000 |
| 1741884900 | 2.94 | -0.04 | -1.34 | 2.94 | 2.94 | 2.94 | 5500 |
| 1741798500 | 2.98 | -0.02 | -0.67 | 2.96 | 3.04 | 2.96 | 3500 |
| 1741712100 | 3 | -0.04 | -1.32 | 2.98 | 3.06 | 2.98 | 2500 |
| 1741625700 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1741366500 | 3.04 | 0.02 | 0.66 | 3 | 3.04 | 2.9 | 12000 |
| 1741280100 | 3.02 | -0.02 | -0.66 | 2.98 | 3.08 | 2.92 | 29000 |
| 1741193700 | 3.04 | 0.06 | 2.01 | 3.02 | 3.04 | 3.02 | 1000 |
| 1741107300 | 2.98 | -0.14 | -4.49 | 3.06 | 3.06 | 2.98 | 14000 |
| 1741020900 | 3.12 | -0.02 | -0.64 | 3.16 | 3.18 | 3.08 | 12000 |
| 1740761700 | 3.14 | 0.04 | 1.29 | 3.2 | 3.2 | 3.1 | 4500 |
| 1740675300 | 3.1 | 0 | 0.00 | 3.16 | 3.16 | 3.1 | 5500 |
| 1740588900 | 3.1 | -0.1 | -3.13 | 3.22 | 3.34 | 3.1 | 34000 |
| 1740502500 | 3.2 | 0.12 | 3.90 | 3.1 | 3.2 | 3.1 | 33500 |
| 1740416100 | 3.08 | -0.02 | -0.65 | 3.06 | 3.08 | 3.04 | 11500 |
| 1740156900 | 3.1 | -0.06 | -1.90 | 3.16 | 3.16 | 3.06 | 7500 |
| 1740070500 | 3.16 | 0.02 | 0.64 | 3.14 | 3.16 | 3.12 | 10000 |
| 1739984100 | 3.14 | -0.06 | -1.88 | 3.18 | 3.2 | 3.12 | 11500 |
| 1739897700 | 3.2 | 0.08 | 2.56 | 3.08 | 3.2 | 3.08 | 11000 |
| 1739811300 | 3.12 | 0.02 | 0.65 | 3.12 | 3.12 | 3.12 | 500 |
| 1739552100 | 3.1 | -0.02 | -0.64 | 3.08 | 3.1 | 3.08 | 3500 |
| 1739465700 | 3.12 | 0.04 | 1.30 | 3.1 | 3.12 | 3.04 | 12000 |
| 1739379300 | 3.08 | 0.02 | 0.65 | 3.08 | 3.08 | 3.08 | 500 |
| 1739292900 | 3.06 | 0.02 | 0.66 | 3.02 | 3.06 | 2.94 | 14000 |
| 1739206500 | 3.04 | -0.1 | -3.18 | 3.14 | 3.14 | 3 | 33500 |
| 1738947300 | 3.14 | -0.02 | -0.63 | 3.1 | 3.14 | 3.1 | 3000 |
| 1738860900 | 3.16 | 0 | 0.00 | 3.1 | 3.16 | 3.1 | 4000 |
| 1738774500 | 3.16 | 0 | 0.00 | 3.16 | 3.18 | 3.12 | 2500 |
| 1738688100 | 3.16 | -0.02 | -0.63 | 3.16 | 3.16 | 3.12 | 2000 |
| 1738601700 | 3.18 | 0.04 | 1.27 | 3.08 | 3.18 | 3.08 | 16000 |
| 1738342500 | 3.14 | -0.16 | -4.85 | 3.36 | 3.4 | 3.04 | 89500 |
| 1738256100 | 3.3 | 0.08 | 2.48 | 3.18 | 3.3 | 3.02 | 107000 |
| 1738169700 | 3.22 | 0.08 | 2.55 | 3.18 | 3.22 | 3.16 | 9500 |
| 1738083300 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1737996900 | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.14 | 1500 |
| 1737737700 | 3.18 | 0.06 | 1.92 | 3.16 | 3.18 | 3.14 | 3000 |
| 1737651300 | 3.12 | -0.04 | -1.27 | 3.16 | 3.16 | 3.12 | 9000 |
| 1737564900 | 3.16 | 0.04 | 1.28 | 3.12 | 3.18 | 3.12 | 12500 |
| 1737478500 | 3.12 | 0.02 | 0.65 | 3.2 | 3.2 | 3.08 | 18500 |
| 1737392100 | 3.1 | -0.08 | -2.52 | 3.1 | 3.16 | 3.08 | 19500 |
| 1737132900 | 3.18 | 0.08 | 2.58 | 3.1 | 3.18 | 3.1 | 5500 |
| 1737046500 | 3.1 | -0.06 | -1.90 | 3.16 | 3.16 | 3.1 | 1500 |
| 1736960100 | 3.16 | 0.02 | 0.64 | 3.16 | 3.16 | 3.16 | 1500 |
| 1736873700 | 3.14 | -0.04 | -1.26 | 3.12 | 3.14 | 3.12 | 3500 |
| 1736787300 | 3.18 | 0.02 | 0.63 | 3.2 | 3.2 | 3.08 | 22500 |
| 1736528100 | 3.16 | 0.04 | 1.28 | 3.12 | 3.24 | 3.1 | 15500 |
| 1736441700 | 3.12 | -0.08 | -2.50 | 3.14 | 3.14 | 3.12 | 7000 |
| 1736355300 | 3.2 | 0.1 | 3.23 | 3.12 | 3.22 | 3.12 | 4500 |
| 1736268900 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1000 |
| 1736182500 | 3.1 | 0.06 | 1.97 | 3.04 | 3.1 | 3.04 | 3000 |
| 1735923300 | 3.04 | -0.04 | -1.30 | 3.04 | 3.04 | 3.04 | 500 |
| 1735836900 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.04 | 3000 |
| 1735577700 | 3.1 | 0.02 | 0.65 | 3.04 | 3.1 | 3.02 | 5000 |
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
