We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.284090909091 | 3.52 | 3.53 | 3.49 | 8767 | 3.50777638 | DE |
| 4 | 0 | 0 | 3.51 | 3.54 | 3.46 | 16296 | 3.5022111 | DE |
| 12 | -0.19 | -5.13513513514 | 3.7 | 3.83 | 3.46 | 21447 | 3.63326696 | DE |
| 26 | -0.13 | -3.57142857143 | 3.64 | 3.83 | 3.46 | 17584 | 3.65040821 | DE |
| 52 | -0.09 | -2.5 | 3.6 | 3.83 | 3.46 | 16497 | 3.6139764 | DE |
| 156 | -0.12 | -3.30578512397 | 3.63 | 3.93 | 3.4 | 17751 | 3.64725715 | DE |
| 260 | -0.06 | -1.68067226891 | 3.57 | 3.95 | 2.95 | 20420 | 3.6216001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3.51 | 0.01 | 0.29 | 3.5 | 3.53 | 3.5 | 5685 |
| 1721925000 | 3.5 | 0 | 0.00 | 3.5 | 3.51 | 3.49 | 9474 |
| 1721838600 | 3.5 | -0.01 | -0.28 | 3.52 | 3.52 | 3.49 | 9928 |
| 1721752200 | 3.51 | -0.01 | -0.28 | 3.53 | 3.53 | 3.51 | 4063 |
| 1721665800 | 3.52 | 0.04 | 1.15 | 3.52 | 3.53 | 3.5 | 11604 |
| 1721406600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1721320200 | 3.48 | -0.02 | -0.57 | 3.51 | 3.52 | 3.48 | 7137 |
| 1721233800 | 3.5 | -0.01 | -0.28 | 3.51 | 3.51 | 3.49 | 10269 |
| 1721147400 | 3.51 | 0.01 | 0.29 | 3.52 | 3.52 | 3.5 | 8495 |
| 1721061000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.49 | 19723 |
| 1720801800 | 3.5 | 0.01 | 0.29 | 3.47 | 3.5 | 3.47 | 9182 |
| 1720715400 | 3.49 | 0.02 | 0.58 | 3.5 | 3.5 | 3.46 | 37153 |
| 1720629000 | 3.47 | -0.03 | -0.86 | 3.5 | 3.51 | 3.47 | 35302 |
| 1720542600 | 3.5 | 0 | 0.00 | 3.5 | 3.52 | 3.48 | 30043 |
| 1720456200 | 3.5 | -0.02 | -0.57 | 3.5 | 3.52 | 3.49 | 28123 |
| 1720197000 | 3.52 | 0 | 0.00 | 3.53 | 3.53 | 3.51 | 11742 |
| 1720110600 | 3.52 | -0.02 | -0.56 | 3.54 | 3.54 | 3.5 | 20888 |
| 1720024200 | 3.54 | 0.02 | 0.57 | 3.52 | 3.54 | 3.52 | 16870 |
| 1719937800 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.5 | 10678 |
| 1719851400 | 3.52 | 0.01 | 0.28 | 3.51 | 3.52 | 3.5 | 6979 |
| 1719592200 | 3.51 | -0.01 | -0.28 | 3.51 | 3.52 | 3.5 | 21975 |
| 1719505800 | 3.52 | 0.01 | 0.28 | 3.52 | 3.52 | 3.51 | 10488 |
| 1719419400 | 3.51 | -0.01 | -0.28 | 3.52 | 3.52 | 3.5 | 13351 |
| 1719333000 | 3.52 | -0.01 | -0.28 | 3.53 | 3.54 | 3.5 | 16279 |
| 1719246600 | 3.53 | -0.03 | -0.84 | 3.54 | 3.54 | 3.52 | 11906 |
| 1718987400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.54 | 12013 |
| 1718901000 | 3.56 | -0.01 | -0.28 | 3.57 | 3.57 | 3.53 | 25749 |
| 1718814600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.55 | 25084 |
| 1718728200 | 3.57 | 0.02 | 0.56 | 3.56 | 3.57 | 3.55 | 18502 |
| 1718641800 | 3.55 | 0.03 | 0.85 | 3.52 | 3.55 | 3.52 | 37667 |
| 1718382600 | 3.52 | -0.06 | -1.68 | 3.58 | 3.58 | 3.49 | 86695 |
| 1718296200 | 3.58 | 0.03 | 0.85 | 3.57 | 3.59 | 3.56 | 19038 |
| 1718209800 | 3.55 | -0.21 | -5.59 | 3.49 | 3.58 | 3.49 | 66257 |
| 1718123400 | 3.76 | -0.06 | -1.57 | 3.8 | 3.8 | 3.73 | 54699 |
| 1718037000 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1717777800 | 3.82 | 0.02 | 0.53 | 3.82 | 3.83 | 3.8 | 34141 |
| 1717691400 | 3.8 | -0.01 | -0.26 | 3.81 | 3.82 | 3.79 | 57072 |
| 1717605000 | 3.81 | 0.01 | 0.26 | 3.81 | 3.82 | 3.8 | 20007 |
| 1717518600 | 3.8 | 0 | 0.00 | 3.81 | 3.81 | 3.8 | 16562 |
| 1717432200 | 3.8 | 0.03 | 0.80 | 3.78 | 3.81 | 3.77 | 23650 |
| 1717173000 | 3.77 | -0.01 | -0.26 | 3.79 | 3.8 | 3.77 | 11492 |
| 1717086600 | 3.78 | -0.02 | -0.53 | 3.79 | 3.8 | 3.78 | 9674 |
| 1717000200 | 3.8 | 0.04 | 1.06 | 3.77 | 3.8 | 3.76 | 23517 |
| 1716913800 | 3.76 | -0.01 | -0.27 | 3.77 | 3.78 | 3.75 | 24307 |
| 1716827400 | 3.77 | 0.02 | 0.53 | 3.76 | 3.77 | 3.75 | 28087 |
| 1716568200 | 3.75 | 0.02 | 0.54 | 3.74 | 3.76 | 3.73 | 9194 |
| 1716481800 | 3.73 | -0.03 | -0.80 | 3.75 | 3.76 | 3.72 | 33817 |
| 1716395400 | 3.76 | -0.01 | -0.27 | 3.78 | 3.78 | 3.73 | 13478 |
| 1716309000 | 3.77 | 0 | 0.00 | 3.77 | 3.78 | 3.73 | 17749 |
| 1716222600 | 3.77 | 0 | 0.00 | 3.77 | 3.78 | 3.77 | 5400 |
| 1715963400 | 3.77 | 0.02 | 0.53 | 3.76 | 3.77 | 3.76 | 7878 |
| 1715877000 | 3.75 | 0.02 | 0.54 | 3.75 | 3.77 | 3.73 | 12513 |
| 1715790600 | 3.73 | 0 | 0.00 | 3.76 | 3.77 | 3.71 | 31186 |
| 1715704200 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1715617800 | 3.73 | 0.01 | 0.27 | 3.71 | 3.75 | 3.71 | 20576 |
| 1715358600 | 3.72 | 0.02 | 0.54 | 3.7 | 3.72 | 3.69 | 12796 |
| 1715272200 | 3.7 | 0 | 0.00 | 3.69 | 3.71 | 3.69 | 19292 |
| 1715185800 | 3.7 | 0.01 | 0.27 | 3.7 | 3.72 | 3.69 | 13787 |
| 1715099400 | 3.69 | -0.02 | -0.54 | 3.69 | 3.71 | 3.69 | 34207 |
| 1715013000 | 3.71 | 0.01 | 0.27 | 3.71 | 3.72 | 3.69 | 26299 |
| 1714753800 | 3.7 | 0.01 | 0.27 | 3.7 | 3.71 | 3.69 | 8418 |
| 1714667400 | 3.69 | -0.01 | -0.27 | 3.7 | 3.71 | 3.69 | 20471 |
| 1714494600 | 3.7 | -0.01 | -0.27 | 3.7 | 3.72 | 3.69 | 22077 |
| 1714408200 | 3.71 | 0.01 | 0.27 | 3.72 | 3.72 | 3.69 | 22046 |
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
