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 | 0.12 | 3.48837209302 | 3.44 | 3.64 | 3.35 | 55850 | 3.50721322 | CS |
| 4 | 0.02 | 0.564971751412 | 3.54 | 3.79 | 3.35 | 120493 | 3.60999155 | CS |
| 12 | -0.1 | -2.73224043716 | 3.66 | 3.79 | 3.11 | 115072 | 3.50759374 | CS |
| 26 | -1.65 | -31.669865643 | 5.21 | 6.01 | 3.11 | 147986 | 4.13425617 | CS |
| 52 | -3.2 | -47.3372781065 | 6.76 | 7.2 | 3.11 | 170436 | 4.97877328 | CS |
| 156 | -9.44 | -72.6153846154 | 13 | 14.74 | 3.11 | 125987 | 7.45486382 | CS |
| 260 | -10.31 | -74.3330930065 | 13.87 | 16.44 | 3.11 | 131443 | 9.04980984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 3.56 | 0.01 | 0.28 | 3.59 | 3.62 | 3.55 | 52561 |
| 1720564800 | 3.55 | -0.01 | -0.28 | 3.5 | 3.59 | 3.5 | 48562 |
| 1720478400 | 3.56 | 0 | 0.00 | 3.55 | 3.61 | 3.5 | 42067 |
| 1720219200 | 3.56 | 0.2 | 5.95 | 3.4 | 3.64 | 3.4 | 76237 |
| 1720040640 | 3.36 | -0.06 | -1.75 | 3.44 | 3.47 | 3.35 | 56535 |
| 1719960000 | 3.42 | -0.08 | -2.29 | 3.49 | 3.53 | 3.41 | 69369 |
| 1719873600 | 3.5 | -0.07 | -1.96 | 3.54 | 3.555 | 3.43 | 70183 |
| 1719614400 | 3.57 | 0.15 | 4.39 | 3.41 | 3.58 | 3.41 | 58582 |
| 1719528000 | 3.42 | -0.17 | -4.74 | 3.59 | 3.63 | 3.35 | 103903 |
| 1719441600 | 3.59 | 0.05 | 1.41 | 3.51 | 3.6 | 3.49 | 36622 |
| 1719355200 | 3.54 | -0.09 | -2.48 | 3.68 | 3.72 | 3.52 | 73692 |
| 1719268800 | 3.63 | -0.11 | -2.94 | 3.72 | 3.79 | 3.4 | 194012 |
| 1719009600 | 3.74 | 0.1 | 2.75 | 3.64 | 3.74 | 3.57 | 611832 |
| 1718923200 | 3.64 | 0.12 | 3.41 | 3.54 | 3.75 | 3.54 | 98533 |
| 1718750400 | 3.52 | 0 | 0.00 | 3.5 | 3.62 | 3.46 | 162085 |
| 1718664000 | 3.52 | -0.04 | -1.12 | 3.57 | 3.62 | 3.49 | 89836 |
| 1718404800 | 3.56 | -0.05 | -1.39 | 3.59 | 3.68 | 3.5098 | 68553 |
| 1718318400 | 3.61 | -0.05 | -1.37 | 3.61 | 3.67 | 3.48 | 62270 |
| 1718232000 | 3.66 | 0.15 | 4.27 | 3.584 | 3.7799 | 3.584 | 156767 |
| 1718145600 | 3.51 | 0.23 | 7.01 | 3.2799999 | 3.51 | 3.2599999 | 263257 |
| 1718059200 | 3.2799999 | -0.03 | -0.91 | 3.2 | 3.4 | 3.2 | 214469 |
| 1717800000 | 3.31 | 0.01 | 0.30 | 3.2614 | 3.34 | 3.2378 | 108533 |
| 1717713600 | 3.3 | -0.05 | -1.49 | 3.32 | 3.39 | 3.25 | 32204 |
| 1717627200 | 3.35 | -0.06 | -1.76 | 3.42 | 3.42 | 3.29 | 64963 |
| 1717540800 | 3.41 | -0.03 | -0.87 | 3.41 | 3.45 | 3.38 | 36384 |
| 1717454400 | 3.44 | 0.05 | 1.47 | 3.43 | 3.46 | 3.3732 | 82994 |
| 1717195200 | 3.39 | 0.15 | 4.63 | 3.2599999 | 3.415 | 3.2599999 | 198418 |
| 1717108800 | 3.24 | 0.09 | 2.86 | 3.19 | 3.3577 | 3.12 | 201390 |
| 1717022400 | 3.15 | -0.12 | -3.67 | 3.24 | 3.2599999 | 3.11 | 178052 |
| 1716936000 | 3.27 | -0.06 | -1.80 | 3.411 | 3.411 | 3.23 | 68202 |
| 1716590400 | 3.33 | 0.04 | 1.22 | 3.2599999 | 3.3671 | 3.2201 | 196839 |
| 1716504000 | 3.29 | -0.08 | -2.37 | 3.27 | 3.36 | 3.2599999 | 79954 |
| 1716417600 | 3.37 | -0.07 | -2.03 | 3.45 | 3.51 | 3.34 | 79314 |
| 1716331200 | 3.44 | -0.12 | -3.37 | 3.57 | 3.57 | 3.36 | 160492 |
| 1716244800 | 3.56 | -0.03 | -0.84 | 3.63 | 3.68 | 3.475 | 143561 |
| 1715985600 | 3.59 | -0.07 | -1.91 | 3.62 | 3.71 | 3.55 | 75246 |
| 1715899200 | 3.66 | 0.01 | 0.27 | 3.65 | 3.68 | 3.58 | 94442 |
| 1715812800 | 3.65 | 0.1 | 2.82 | 3.59 | 3.705 | 3.59 | 116590 |
| 1715726400 | 3.55 | -0.05 | -1.39 | 3.55 | 3.59 | 3.51 | 97612 |
| 1715640000 | 3.6 | 0.01 | 0.28 | 3.6 | 3.7 | 3.51 | 154939 |
| 1715380800 | 3.59 | 0.07 | 1.99 | 3.52 | 3.6 | 3.5 | 47711 |
| 1715294400 | 3.52 | -0.07 | -1.95 | 3.58 | 3.63 | 3.51 | 92857 |
| 1715208000 | 3.59 | 0.02 | 0.56 | 3.56 | 3.64 | 3.56 | 147105 |
| 1715121600 | 3.57 | 0.07 | 2.00 | 3.5 | 3.77 | 3.445 | 266258 |
| 1715035200 | 3.5 | -0.13 | -3.58 | 3.58 | 3.58 | 3.4101 | 138886 |
| 1714776000 | 3.63 | -0.1 | -2.68 | 3.72 | 3.7712 | 3.63 | 71535 |
| 1714689600 | 3.73 | 0.08 | 2.19 | 3.74 | 3.75 | 3.66 | 50721 |
| 1714603200 | 3.65 | 0.2 | 5.80 | 3.47 | 3.74 | 3.45 | 114850 |
| 1714516800 | 3.45 | -0.1 | -2.82 | 3.53 | 3.57 | 3.4301 | 103303 |
| 1714430400 | 3.55 | 0.06 | 1.72 | 3.52 | 3.58 | 3.47 | 48624 |
| 1714171200 | 3.49 | 0.05 | 1.45 | 3.46 | 3.51 | 3.46 | 57085 |
| 1714084800 | 3.44 | -0.1 | -2.82 | 3.515 | 3.515 | 3.4 | 51423 |
| 1713998400 | 3.54 | -0.12 | -3.28 | 3.62 | 3.63 | 3.46 | 79488 |
| 1713912000 | 3.66 | 0.08 | 2.23 | 3.57 | 3.7 | 3.5209 | 38601 |
| 1713825600 | 3.58 | 0.11 | 3.17 | 3.5 | 3.59 | 3.44 | 93362 |
| 1713566400 | 3.47 | 0.07 | 2.06 | 3.45 | 3.59 | 3.39 | 114719 |
| 1713480000 | 3.4 | -0.07 | -2.02 | 3.35 | 3.455 | 3.35 | 113451 |
| 1713393600 | 3.47 | -0.17 | -4.67 | 3.66 | 3.665 | 3.45 | 111282 |
| 1713307200 | 3.64 | -0.16 | -4.21 | 3.685 | 3.685 | 3.57 | 87073 |
| 1713220800 | 3.8 | 0.06 | 1.60 | 3.76 | 3.81 | 3.63 | 64318 |
| 1712961600 | 3.74 | -0.09 | -2.35 | 3.87 | 3.87 | 3.71 | 74037 |
| 1712875200 | 3.83 | 0.11 | 2.96 | 3.7 | 3.91 | 3.7 | 75163 |
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
