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 | 0.324675324675 | 3.08 | 3.3 | 2.94 | 944680 | 3.06697969 | CS |
| 4 | -0.01 | -0.322580645161 | 3.1 | 3.32 | 2.785 | 936043 | 3.0390268 | CS |
| 12 | -0.67 | -17.8191489362 | 3.76 | 4.005 | 2.785 | 968771 | 3.26568706 | CS |
| 26 | -2.3 | -42.6716141002 | 5.39 | 5.695 | 2.78 | 1305553 | 3.50524872 | CS |
| 52 | -6.57 | -68.0124223602 | 9.66 | 10.82 | 2.78 | 1123050 | 4.9334317 | CS |
| 156 | -7.71 | -71.3888888889 | 10.8 | 11.41 | 2.78 | 881194 | 6.69444077 | CS |
| 260 | -7.71 | -71.3888888889 | 10.8 | 11.41 | 2.78 | 881194 | 6.69444077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 3 | -0.05 | -1.64 | 3.05 | 3.095 | 2.97 | 571229 |
| 1719268500 | 3.05 | -0.04 | -1.29 | 3.14 | 3.3 | 3.0299999 | 658199 |
| 1719009300 | 3.09 | 0.01 | 0.32 | 3.1 | 3.18 | 3.06 | 1624417 |
| 1718922900 | 3.08 | -0.05 | -1.60 | 3.08 | 3.14 | 2.95 | 924875 |
| 1718750100 | 3.13 | 0 | 0.00 | 3.08 | 3.24 | 3.05 | 739156 |
| 1718663700 | 3.13 | 0.24 | 8.30 | 2.89 | 3.18 | 2.86 | 945583 |
| 1718404500 | 2.89 | -0.06 | -2.03 | 2.94 | 3.0023 | 2.815 | 918553 |
| 1718318100 | 2.95 | -0.2 | -6.35 | 3.15 | 3.17 | 2.91 | 557262 |
| 1718231700 | 3.15 | -0.08 | -2.48 | 3.25 | 3.32 | 3.15 | 914661 |
| 1718145300 | 3.23 | 0.03 | 0.94 | 3.15 | 3.24 | 3.065 | 813687 |
| 1718058900 | 3.2 | 0.09 | 2.89 | 3.06 | 3.225 | 3.04 | 508878 |
| 1717799700 | 3.11 | -0.11 | -3.42 | 3.13 | 3.145 | 3.0099999 | 904560 |
| 1717713300 | 3.22 | 0.19 | 6.27 | 3.0099999 | 3.22 | 3.0099999 | 678464 |
| 1717626900 | 3.0299999 | 0.16 | 5.57 | 2.89 | 3.0299999 | 2.785 | 1259018 |
| 1717540500 | 2.87 | -0.07 | -2.21 | 2.95 | 2.95 | 2.86 | 810931 |
| 1717454100 | 2.935 | 0 | 0.17 | 2.96 | 3.04 | 2.91 | 537475 |
| 1717194900 | 2.93 | -0.02 | -0.68 | 2.98 | 3.0099999 | 2.84 | 3013674 |
| 1717108500 | 2.95 | -0.09 | -2.96 | 3.06 | 3.08 | 2.95 | 765045 |
| 1717022100 | 3.04 | -0.12 | -3.80 | 3.1 | 3.14 | 3.04 | 612528 |
| 1716935700 | 3.16 | 0.11 | 3.61 | 3.09 | 3.31 | 3.02 | 897767 |
| 1716590100 | 3.05 | 0.11 | 3.74 | 2.93 | 3.06 | 2.925 | 647016 |
| 1716503700 | 2.94 | -0.08 | -2.65 | 3.0299999 | 3.04 | 2.91 | 596966 |
| 1716417300 | 3.02 | 0.01 | 0.33 | 3 | 3.1 | 2.92 | 862616 |
| 1716330900 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.0551 | 2.98 | 542621 |
| 1716244500 | 3.04 | -0.04 | -1.30 | 3.09 | 3.1 | 2.99 | 756897 |
| 1715985300 | 3.08 | -0.12 | -3.75 | 3.21 | 3.22 | 3.07 | 703447 |
| 1715898900 | 3.2 | -0.16 | -4.76 | 3.34 | 3.3794 | 3.19 | 1165700 |
| 1715812500 | 3.36 | 0.06 | 1.82 | 3.35 | 3.55 | 3.3 | 1335344 |
| 1715726100 | 3.3 | 0.14 | 4.43 | 3.31 | 3.53 | 3.275 | 1498548 |
| 1715639700 | 3.16 | 0.14 | 4.64 | 3.05 | 3.185 | 3.05 | 1010999 |
| 1715380500 | 3.02 | -0.06 | -1.79 | 3.08 | 3.13 | 2.9 | 1477197 |
| 1715294100 | 3.075 | -0.43 | -12.14 | 3.49 | 3.5 | 3.0101 | 1985593 |
| 1715207700 | 3.5 | -0.06 | -1.69 | 3.46 | 3.55 | 3.34 | 1332884 |
| 1715121300 | 3.56 | -0.14 | -3.78 | 3.68 | 3.7 | 3.49 | 996453 |
| 1715034900 | 3.7 | 0.09 | 2.49 | 3.66 | 3.705 | 3.6 | 909147 |
| 1714775700 | 3.61 | 0.1 | 2.85 | 3.6 | 3.66 | 3.48 | 1161573 |
| 1714689300 | 3.51 | 0.12 | 3.54 | 3.45 | 3.53 | 3.38 | 619177 |
| 1714602900 | 3.39 | 0.01 | 0.30 | 3.38 | 3.47 | 3.31 | 920378 |
| 1714516500 | 3.38 | -0.24 | -6.63 | 3.6 | 3.6 | 3.36 | 1394988 |
| 1714430100 | 3.62 | 0.01 | 0.28 | 3.57 | 3.7 | 3.545 | 766696 |
| 1714170900 | 3.61 | 0.12 | 3.44 | 3.49 | 3.62 | 3.4567 | 467832 |
| 1714084500 | 3.49 | -0.03 | -0.85 | 3.45 | 3.505 | 3.325 | 685350 |
| 1713998100 | 3.52 | 0.02 | 0.57 | 3.5 | 3.58 | 3.47 | 465314 |
| 1713911700 | 3.5 | -0.01 | -0.28 | 3.49 | 3.63 | 3.42 | 570349 |
| 1713825300 | 3.51 | -0.06 | -1.68 | 3.57 | 3.66 | 3.46 | 959625 |
| 1713566100 | 3.57 | 0.15 | 4.39 | 3.4 | 3.5885 | 3.4 | 823916 |
| 1713479700 | 3.42 | 0.06 | 1.79 | 3.37 | 3.51 | 3.31 | 747562 |
| 1713393300 | 3.36 | 0.1 | 3.07 | 3.3 | 3.3889 | 3.24 | 637210 |
| 1713306900 | 3.2599999 | 0.01 | 0.31 | 3.2 | 3.315 | 3.2 | 570699 |
| 1713220500 | 3.25 | -0.01 | -0.31 | 3.27 | 3.27 | 3.17 | 1070478 |
| 1712961300 | 3.2599999 | -0.1 | -2.83 | 3.32 | 3.35 | 3.14 | 1058818 |
| 1712874900 | 3.355 | 0 | 0.15 | 3.34 | 3.36 | 3.195 | 693006 |
| 1712788500 | 3.35 | -0.5 | -12.99 | 3.14 | 3.4099 | 2.84 | 3996916 |
| 1712702100 | 3.85 | 0.07 | 1.85 | 3.78 | 3.88 | 3.53 | 1786551 |
| 1712615700 | 3.78 | -0.04 | -1.05 | 3.82 | 3.9 | 3.69 | 831519 |
| 1712356500 | 3.82 | 0.01 | 0.26 | 3.8 | 3.855 | 3.715 | 334418 |
| 1712270100 | 3.81 | -0.02 | -0.52 | 4.005 | 4.005 | 3.795 | 478407 |
| 1712183700 | 3.83 | 0.02 | 0.52 | 3.76 | 3.92 | 3.73 | 417636 |
| 1712097300 | 3.81 | -0.23 | -5.58 | 3.95 | 3.95 | 3.715 | 576981 |
| 1712010900 | 4.035 | -0.01 | -0.12 | 4.04 | 4.07 | 3.91 | 440458 |
| 1711665300 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.1632 | 3.98 | 718142 |
| 1711578900 | 4.0599999 | 0.17 | 4.37 | 3.96 | 4.0599999 | 3.855 | 498486 |
| 1711492500 | 3.89 | -0.07 | -1.77 | 3.97 | 4.03 | 3.88 | 359818 |
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
