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 | -0.015 | -0.473186119874 | 3.17 | 3.22 | 3.04 | 31763 | 3.13439912 | CS |
| 4 | 0.015 | 0.477707006369 | 3.14 | 3.2999 | 3.04 | 29142 | 3.13582865 | CS |
| 12 | -0.185 | -5.53892215569 | 3.34 | 3.39 | 3.04 | 23495 | 3.21710302 | CS |
| 26 | 0.045 | 1.44694533762 | 3.11 | 3.6734 | 3.01 | 32567 | 3.26041827 | CS |
| 52 | -0.905 | -22.2906403941 | 4.06 | 4.12 | 2.98 | 31242 | 3.36775627 | CS |
| 156 | -2.345 | -42.6363636364 | 5.5 | 5.7333 | 2.98 | 26872 | 4.06109267 | CS |
| 260 | -3.415 | -51.9786910198 | 6.57 | 7.7 | 1.38 | 33412 | 4.62455332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 3.1412 | 0.01 | 0.36 | 3.19 | 3.22 | 3.1215 | 27172 |
| 1727735520 | 3.13 | 0 | 0.00 | 3.13 | 3.18 | 3.085 | 64304 |
| 1727476500 | 3.13 | -0.02 | -0.48 | 3.16 | 3.1656 | 3.04 | 43421 |
| 1727390100 | 3.145 | -0.01 | -0.16 | 3.2 | 3.2 | 3.1101 | 16811 |
| 1727303700 | 3.15 | -0.01 | -0.32 | 3.17 | 3.22 | 3.15 | 7108 |
| 1727217300 | 3.16 | 0.01 | 0.32 | 3.27 | 3.27 | 3.13 | 40280 |
| 1727130900 | 3.15 | -0.03 | -0.94 | 3.22 | 3.22 | 3.13 | 35763 |
| 1726871700 | 3.18 | 0.01 | 0.32 | 3.15 | 3.1993 | 3.15 | 21138 |
| 1726785300 | 3.17 | 0 | 0.00 | 3.23 | 3.2327 | 3.15 | 10413 |
| 1726698900 | 3.17 | -0.12 | -3.50 | 3.29 | 3.2999 | 3.16 | 23896 |
| 1726612500 | 3.285 | 0.13 | 3.96 | 3.1549999 | 3.2899 | 3.12 | 34935 |
| 1726526100 | 3.16 | 0.02 | 0.64 | 3.1 | 3.17 | 3.1 | 19673 |
| 1726266900 | 3.14 | 0.07 | 2.28 | 3.13 | 3.16 | 3.1 | 40784 |
| 1726180500 | 3.07 | 0.02 | 0.66 | 3.16 | 3.16 | 3.07 | 16565 |
| 1726094100 | 3.05 | -0.03 | -0.81 | 3.1 | 3.1768 | 3.05 | 23483 |
| 1726007700 | 3.075 | 0 | 0.00 | 3.08 | 3.1465 | 3.07 | 23596 |
| 1725921300 | 3.075 | -0.03 | -0.81 | 3.1 | 3.1353 | 3.04 | 51180 |
| 1725662100 | 3.1 | -0.04 | -1.12 | 3.122 | 3.17 | 3.1 | 39586 |
| 1725575700 | 3.1349999 | 0 | 0.16 | 3.14 | 3.1499 | 3.1214 | 21093 |
| 1725489300 | 3.13 | -0.02 | -0.63 | 3.14 | 3.1796 | 3.13 | 21643 |
| 1725402900 | 3.15 | -0.04 | -1.25 | 3.2 | 3.25 | 3.13 | 37138 |
| 1725057300 | 3.19 | -0.01 | -0.32 | 3.21 | 3.25 | 3.19 | 22326 |
| 1724970900 | 3.2001 | -0.04 | -1.38 | 3.21 | 3.31 | 3.2 | 10746 |
| 1724884500 | 3.245 | 0.02 | 0.46 | 3.23 | 3.2799999 | 3.202 | 2822 |
| 1724798100 | 3.23 | -0.01 | -0.15 | 3.23 | 3.2599999 | 3.22 | 11424 |
| 1724711700 | 3.235 | -0.01 | -0.15 | 3.2799999 | 3.2799999 | 3.2201 | 18217 |
| 1724452500 | 3.24 | -0.07 | -2.11 | 3.3 | 3.3479 | 3.24 | 30415 |
| 1724366100 | 3.31 | -0.02 | -0.60 | 3.39 | 3.39 | 3.2801 | 10349 |
| 1724279700 | 3.33 | 0 | 0.00 | 3.38 | 3.38 | 3.25 | 8776 |
| 1724193300 | 3.33 | 0 | 0.00 | 3.35 | 3.38 | 3.23 | 28987 |
| 1724106900 | 3.33 | 0.05 | 1.52 | 3.3 | 3.35 | 3.2528 | 36873 |
| 1723847700 | 3.2799999 | 0.04 | 1.23 | 3.24 | 3.31 | 3.215 | 14144 |
| 1723761300 | 3.24 | 0.02 | 0.62 | 3.25 | 3.38 | 3.15 | 20940 |
| 1723674900 | 3.22 | 0.05 | 1.58 | 3.25 | 3.25 | 3.152 | 8175 |
| 1723588500 | 3.17 | -0.03 | -0.94 | 3.21 | 3.25 | 3.14 | 12937 |
| 1723502100 | 3.2 | 0.02 | 0.63 | 3.22 | 3.23 | 3.15 | 5557 |
| 1723242900 | 3.18 | -0.02 | -0.63 | 3.2599999 | 3.2599999 | 3.16 | 10267 |
| 1723156500 | 3.2 | -0.03 | -0.93 | 3.17 | 3.24 | 3.17 | 9113 |
| 1723070100 | 3.23 | 0.01 | 0.31 | 3.3 | 3.3 | 3.15 | 16116 |
| 1722983700 | 3.22 | -0.08 | -2.42 | 3.3 | 3.34 | 3.12 | 26967 |
| 1722897300 | 3.3 | -0.08 | -2.37 | 3.2799999 | 3.36 | 3.08 | 55430 |
| 1722638100 | 3.38 | 0 | 0.00 | 3.38 | 3.39 | 3.3154 | 9173 |
| 1722551700 | 3.38 | 0 | 0.00 | 3.39 | 3.39 | 3.3102999 | 7706 |
| 1722465300 | 3.38 | 0.04 | 1.20 | 3.36 | 3.39 | 3.3 | 27966 |
| 1722378900 | 3.34 | -0.05 | -1.47 | 3.37 | 3.39 | 3.34 | 11354 |
| 1722292500 | 3.39 | 0.07 | 2.11 | 3.3 | 3.39 | 3.3 | 8553 |
| 1722033300 | 3.32 | -0.02 | -0.60 | 3.35 | 3.39 | 3.31 | 56739 |
| 1721946900 | 3.34 | -0.02 | -0.60 | 3.39 | 3.39 | 3.31 | 14709 |
| 1721860500 | 3.36 | 0.03 | 0.90 | 3.33 | 3.39 | 3.31 | 10927 |
| 1721774100 | 3.33 | 0.04 | 1.22 | 3.33 | 3.39 | 3.3001 | 24874 |
| 1721687700 | 3.29 | -0.05 | -1.50 | 3.3 | 3.3321 | 3.2601 | 26868 |
| 1721428500 | 3.34 | 0.03 | 0.91 | 3.295 | 3.36 | 3.295 | 8321 |
| 1721342100 | 3.31 | 0.01 | 0.30 | 3.3 | 3.339 | 3.27 | 12159 |
| 1721255700 | 3.3 | 0.05 | 1.54 | 3.2101 | 3.31 | 3.2101 | 23866 |
| 1721169300 | 3.25 | 0 | 0.00 | 3.22 | 3.25 | 3.2 | 25894 |
| 1721082900 | 3.25 | 0.02 | 0.62 | 3.32 | 3.32 | 3.22 | 25475 |
| 1720823700 | 3.23 | -0.03 | -0.92 | 3.25 | 3.36 | 3.2 | 47243 |
| 1720737300 | 3.2599999 | -0.07 | -2.10 | 3.34 | 3.3699 | 3.23 | 40062 |
| 1720650900 | 3.33 | 0.01 | 0.30 | 3.34 | 3.3899 | 3.33 | 23737 |
| 1720564500 | 3.32 | -0.06 | -1.78 | 3.37 | 3.405 | 3.32 | 10791 |
| 1720478100 | 3.38 | 0.04 | 1.20 | 3.32 | 3.39 | 3.32 | 19376 |
| 1720218900 | 3.34 | -0.02 | -0.60 | 3.33 | 3.36 | 3.326 | 10266 |
| 1720040640 | 3.36 | 0.02 | 0.60 | 3.38 | 3.38 | 3.32 | 5646 |
| 1719959700 | 3.34 | -0.04 | -1.18 | 3.4 | 3.4 | 3.34 | 29449 |
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
