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 | 0.005 | 0.139470013947 | 3.585 | 3.63 | 3.555 | 191633 | 3.58416926 | DE |
| 4 | -0.02 | -0.554016620499 | 3.61 | 3.72 | 3.555 | 277956 | 3.62393126 | DE |
| 12 | 0 | 0 | 3.59 | 3.72 | 3.37 | 316056 | 3.57565293 | DE |
| 26 | 0.015 | 0.41958041958 | 3.575 | 3.72 | 3.23 | 434193 | 3.45754656 | DE |
| 52 | 0.12 | 3.45821325648 | 3.47 | 3.72 | 3.126 | 454895 | 3.40960138 | DE |
| 156 | 0.222 | 6.59144893112 | 3.368 | 4.46 | 3.126 | 539642 | 3.59499625 | DE |
| 260 | -1.57 | -30.4263565891 | 5.16 | 5.565 | 2.68 | 737123 | 3.54758085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 3.57 | -0.01 | -0.14 | 3.575 | 3.59 | 3.56 | 159844 |
| 1728491400 | 3.575 | 0 | 0.00 | 3.63 | 3.63 | 3.56 | 261370 |
| 1728405000 | 3.575 | -0.03 | -0.69 | 3.56 | 3.59 | 3.56 | 117305 |
| 1728318600 | 3.6 | 0 | 0.14 | 3.6 | 3.605 | 3.555 | 238388 |
| 1728059400 | 3.595 | -0.01 | -0.28 | 3.585 | 3.61 | 3.58 | 181260 |
| 1727973000 | 3.605 | 0 | 0.00 | 3.59 | 3.61 | 3.58 | 218500 |
| 1727886600 | 3.605 | -0.04 | -1.10 | 3.65 | 3.65 | 3.6 | 144152 |
| 1727800200 | 3.645 | -0.01 | -0.27 | 3.655 | 3.66 | 3.635 | 226046 |
| 1727713800 | 3.655 | -0.02 | -0.54 | 3.68 | 3.69 | 3.64 | 153214 |
| 1727454600 | 3.675 | 0 | 0.00 | 3.68 | 3.72 | 3.675 | 673868 |
| 1727368200 | 3.675 | 0.02 | 0.55 | 3.635 | 3.675 | 3.635 | 298939 |
| 1727281800 | 3.655 | 0.02 | 0.69 | 3.6 | 3.66 | 3.6 | 288666 |
| 1727195400 | 3.63 | 0.02 | 0.69 | 3.6 | 3.63 | 3.585 | 351107 |
| 1727109000 | 3.605 | 0.03 | 0.84 | 3.58 | 3.615 | 3.58 | 416760 |
| 1726849800 | 3.575 | -0.01 | -0.28 | 3.585 | 3.6 | 3.57 | 399865 |
| 1726763400 | 3.585 | -0.04 | -1.10 | 3.64 | 3.64 | 3.57 | 321636 |
| 1726677000 | 3.625 | -0.02 | -0.55 | 3.65 | 3.655 | 3.615 | 120660 |
| 1726590600 | 3.645 | 0 | 0.14 | 3.64 | 3.67 | 3.625 | 424677 |
| 1726504200 | 3.64 | 0.02 | 0.41 | 3.62 | 3.645 | 3.61 | 330774 |
| 1726245000 | 3.625 | 0.02 | 0.42 | 3.61 | 3.63 | 3.61 | 232088 |
| 1726158600 | 3.61 | 0 | 0.00 | 3.615 | 3.625 | 3.595 | 317117 |
| 1726072200 | 3.61 | 0 | 0.14 | 3.6 | 3.63 | 3.595 | 335321 |
| 1725985800 | 3.605 | 0.02 | 0.56 | 3.57 | 3.605 | 3.565 | 576980 |
| 1725899400 | 3.585 | 0.02 | 0.42 | 3.585 | 3.595 | 3.565 | 186805 |
| 1725640200 | 3.57 | -0.03 | -0.70 | 3.6 | 3.6 | 3.57 | 223130 |
| 1725553800 | 3.595 | 0.02 | 0.42 | 3.575 | 3.595 | 3.57 | 165241 |
| 1725467400 | 3.58 | 0.02 | 0.70 | 3.53 | 3.58 | 3.525 | 165303 |
| 1725381000 | 3.555 | 0.01 | 0.28 | 3.545 | 3.56 | 3.53 | 241942 |
| 1725294600 | 3.545 | -0.06 | -1.53 | 3.515 | 3.585 | 3.51 | 231493 |
| 1725035400 | 3.6 | 0 | 0.00 | 3.615 | 3.615 | 3.56 | 645402 |
| 1724949000 | 3.6 | 0.02 | 0.70 | 3.59 | 3.605 | 3.57 | 270916 |
| 1724862600 | 3.575 | 0.02 | 0.56 | 3.55 | 3.58 | 3.55 | 246435 |
| 1724776200 | 3.555 | 0.05 | 1.28 | 3.515 | 3.555 | 3.505 | 814175 |
| 1724689800 | 3.51 | 0 | 0.14 | 3.47 | 3.515 | 3.47 | 194781 |
| 1724430600 | 3.505 | 0.01 | 0.43 | 3.465 | 3.52 | 3.465 | 191638 |
| 1724344200 | 3.49 | 0.01 | 0.29 | 3.47 | 3.49 | 3.465 | 182085 |
| 1724257800 | 3.48 | -0.01 | -0.14 | 3.49 | 3.505 | 3.465 | 133945 |
| 1724171400 | 3.485 | -0.02 | -0.57 | 3.485 | 3.525 | 3.485 | 376316 |
| 1724085000 | 3.505 | 0.01 | 0.29 | 3.5 | 3.535 | 3.485 | 204801 |
| 1723825800 | 3.495 | 0 | 0.14 | 3.485 | 3.495 | 3.46 | 224070 |
| 1723739400 | 3.49 | 0 | 0.00 | 3.5 | 3.51 | 3.48 | 315816 |
| 1723653000 | 3.49 | 0.03 | 0.72 | 3.435 | 3.49 | 3.435 | 162583 |
| 1723566600 | 3.465 | 0.01 | 0.43 | 3.465 | 3.465 | 3.425 | 113638 |
| 1723480200 | 3.45 | 0.02 | 0.58 | 3.435 | 3.45 | 3.42 | 319391 |
| 1723221000 | 3.43 | -0.02 | -0.44 | 3.445 | 3.465 | 3.43 | 182843 |
| 1723134600 | 3.445 | -0.01 | -0.14 | 3.44 | 3.465 | 3.43 | 133019 |
| 1723048200 | 3.45 | 0.03 | 0.88 | 3.37 | 3.455 | 3.37 | 257817 |
| 1722961800 | 3.42 | -0.01 | -0.15 | 3.435 | 3.44 | 3.36 | 608533 |
| 1722875400 | 3.425 | -0.08 | -2.28 | 3.445 | 3.47 | 3.4 | 530366 |
| 1722616200 | 3.505 | 0 | 0.00 | 3.5 | 3.535 | 3.46 | 716894 |
| 1722529800 | 3.505 | -0.05 | -1.41 | 3.51 | 3.55 | 3.505 | 276023 |
| 1722443400 | 3.555 | -0.03 | -0.84 | 3.585 | 3.585 | 3.555 | 421197 |
| 1722357000 | 3.585 | -0.02 | -0.42 | 3.59 | 3.59 | 3.57 | 270354 |
| 1722270600 | 3.6 | -0.02 | -0.41 | 3.625 | 3.64 | 3.59 | 225440 |
| 1722011400 | 3.615 | 0.02 | 0.42 | 3.6 | 3.62 | 3.57 | 305061 |
| 1721925000 | 3.6 | -0.02 | -0.55 | 3.6 | 3.63 | 3.565 | 501238 |
| 1721838600 | 3.62 | -0.01 | -0.14 | 3.635 | 3.635 | 3.595 | 189807 |
| 1721752200 | 3.625 | -0.03 | -0.68 | 3.65 | 3.65 | 3.6 | 430655 |
| 1721665800 | 3.65 | 0.07 | 1.81 | 3.595 | 3.65 | 3.595 | 1016508 |
| 1721406600 | 3.585 | 0.03 | 0.84 | 3.59 | 3.605 | 3.56 | 791663 |
| 1721320200 | 3.555 | 0.01 | 0.28 | 3.56 | 3.57 | 3.54 | 213166 |
| 1721233800 | 3.545 | 0 | 0.14 | 3.54 | 3.565 | 3.525 | 240580 |
| 1721147400 | 3.54 | 0.02 | 0.43 | 3.515 | 3.55 | 3.51 | 191609 |
| 1721061000 | 3.525 | -0.03 | -0.84 | 3.535 | 3.545 | 3.51 | 205780 |
| 1720801800 | 3.555 | 0.03 | 0.85 | 3.49 | 3.575 | 3.49 | 584947 |
| 1720715400 | 3.525 | 0.02 | 0.71 | 3.485 | 3.54 | 3.46 | 364121 |
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
