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 | -0.13 | -4.2071197411 | 3.09 | 3.09 | 2.78 | 864431 | 2.9262963 | CS |
| 4 | -0.43 | -12.6843657817 | 3.39 | 3.52 | 2.78 | 744176 | 3.11829799 | CS |
| 12 | -1.45 | -32.8798185941 | 4.41 | 4.65 | 2.78 | 865318 | 3.4360702 | CS |
| 26 | -2.81 | -48.7001733102 | 5.77 | 7.14 | 2.78 | 963190 | 4.42698483 | CS |
| 52 | -1.09 | -26.9135802469 | 4.05 | 7.14 | 2.78 | 849869 | 4.4115519 | CS |
| 156 | -11.76 | -79.8913043478 | 14.72 | 33.9999 | 2.51 | 812377 | 8.94117071 | CS |
| 260 | -11.76 | -79.8913043478 | 14.72 | 33.9999 | 2.51 | 812377 | 8.94117071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 2.95 | -0.07 | -2.32 | 3.02 | 3.085 | 2.93 | 572257 |
| 1731714000 | 3.02 | 0.03 | 1.00 | 2.99 | 3.0299999 | 2.92 | 607676 |
| 1731627600 | 2.99 | 0.17 | 6.03 | 2.84 | 3.0299999 | 2.7799999 | 897656 |
| 1731541200 | 2.82 | -0.04 | -1.40 | 2.87 | 2.895 | 2.8099 | 903978 |
| 1731454800 | 2.86 | -0.12 | -4.03 | 2.97 | 2.97 | 2.86 | 1006356 |
| 1731368400 | 2.98 | -0.08 | -2.61 | 3.09 | 3.09 | 2.9049999 | 906487 |
| 1731109200 | 3.06 | 0 | 0.00 | 3.07 | 3.1 | 2.98 | 848570 |
| 1731022800 | 3.06 | -0.14 | -4.38 | 3.18 | 3.2 | 3.04 | 735867 |
| 1730936400 | 3.2 | -0.09 | -2.74 | 3.35 | 3.46 | 3.04 | 1617845 |
| 1730850000 | 3.29 | 0.13 | 4.11 | 3.29 | 3.52 | 3.15 | 1517313 |
| 1730763600 | 3.16 | 0.02 | 0.64 | 3.11 | 3.22 | 3.09 | 977304 |
| 1730500800 | 3.14 | 0.01 | 0.32 | 3.15 | 3.15 | 3.05 | 493993 |
| 1730414400 | 3.13 | -0.03 | -0.95 | 3.15 | 3.185 | 3.1 | 469984 |
| 1730328000 | 3.16 | 0.02 | 0.64 | 3.14 | 3.2299 | 3.12 | 382630 |
| 1730241600 | 3.14 | -0.13 | -3.98 | 3.25 | 3.2501 | 3.09 | 817632 |
| 1730155200 | 3.27 | 0.03 | 0.93 | 3.27 | 3.3099 | 3.24 | 401708 |
| 1729896000 | 3.24 | -0.06 | -1.82 | 3.31 | 3.36 | 3.21 | 468060 |
| 1729809600 | 3.3 | 0.04 | 1.23 | 3.25 | 3.33 | 3.24 | 342382 |
| 1729723200 | 3.2599999 | -0.02 | -0.61 | 3.27 | 3.3099 | 3.19 | 455925 |
| 1729636800 | 3.2799999 | -0.06 | -1.80 | 3.34 | 3.39 | 3.27 | 578375 |
| 1729550400 | 3.34 | -0.05 | -1.47 | 3.39 | 3.44 | 3.31 | 453769 |
| 1729291200 | 3.39 | 0.04 | 1.19 | 3.38 | 3.465 | 3.38 | 395068 |
| 1729204800 | 3.35 | -0.05 | -1.47 | 3.39 | 3.42 | 3.35 | 351750 |
| 1729118400 | 3.4 | 0.08 | 2.41 | 3.36 | 3.455 | 3.355 | 348497 |
| 1729032000 | 3.32 | -0.18 | -5.14 | 3.47 | 3.59 | 3.32 | 672575 |
| 1728945600 | 3.5 | 0.03 | 0.86 | 3.47 | 3.505 | 3.42 | 361124 |
| 1728686400 | 3.47 | 0.12 | 3.58 | 3.34 | 3.52 | 3.34 | 801425 |
| 1728600000 | 3.35 | -0.01 | -0.30 | 3.35 | 3.36 | 3.25 | 568839 |
| 1728513600 | 3.36 | 0.07 | 2.13 | 3.25 | 3.385 | 3.21 | 716770 |
| 1728427200 | 3.29 | 0.05 | 1.54 | 3.25 | 3.31 | 3.1 | 683660 |
| 1728340800 | 3.24 | -0.09 | -2.70 | 3.31 | 3.315 | 3.17 | 533501 |
| 1728081600 | 3.33 | 0.06 | 1.83 | 3.29 | 3.33 | 3.225 | 478184 |
| 1727995200 | 3.27 | -0.03 | -0.91 | 3.31 | 3.33 | 3.2 | 526408 |
| 1727908800 | 3.3 | -0.02 | -0.60 | 3.33 | 3.3864 | 3.27 | 405182 |
| 1727822400 | 3.32 | -0.1 | -2.92 | 3.42 | 3.43 | 3.31 | 513347 |
| 1727736000 | 3.42 | -0.05 | -1.44 | 3.47 | 3.55 | 3.38 | 565705 |
| 1727476800 | 3.47 | 0.08 | 2.36 | 3.45 | 3.605 | 3.43 | 534086 |
| 1727390400 | 3.39 | 0.08 | 2.42 | 3.38 | 3.41 | 3.3 | 548233 |
| 1727304000 | 3.31 | -0.08 | -2.36 | 3.41 | 3.4201 | 3.265 | 601542 |
| 1727217600 | 3.39 | 0.06 | 1.80 | 3.35 | 3.43 | 3.2799999 | 652480 |
| 1727131200 | 3.33 | -0.04 | -1.19 | 3.37 | 3.495 | 3.33 | 655413 |
| 1726872000 | 3.37 | -0.2 | -5.60 | 3.56 | 3.585 | 3.355 | 1068876 |
| 1726785600 | 3.57 | -0.15 | -4.03 | 3.82 | 3.825 | 3.57 | 868686 |
| 1726699200 | 3.72 | 0.05 | 1.36 | 3.66 | 3.845 | 3.5795 | 1278541 |
| 1726612800 | 3.67 | 0.4 | 12.23 | 3.4 | 3.68 | 3.35 | 1764323 |
| 1726526400 | 3.27 | -0.04 | -1.21 | 3.31 | 3.32 | 3.15 | 891869 |
| 1726267200 | 3.31 | 0.06 | 1.85 | 3.27 | 3.35 | 3.165 | 1377221 |
| 1726180800 | 3.25 | -0.15 | -4.41 | 3.42 | 3.435 | 3.22 | 2643495 |
| 1726094400 | 3.4 | -0.24 | -6.59 | 3.64 | 3.68 | 3.17 | 6946231 |
| 1726008000 | 3.64 | -0.11 | -2.93 | 3.76 | 3.78 | 3.64 | 724500 |
| 1725921600 | 3.75 | -0.15 | -3.85 | 3.9 | 3.905 | 3.625 | 1345386 |
| 1725662400 | 3.9 | -0.16 | -3.94 | 4.08 | 4.13 | 3.87 | 841944 |
| 1725576000 | 4.0599999 | -0.3 | -6.88 | 4.53 | 4.65 | 4.0599999 | 955317 |
| 1725489600 | 4.36 | -0.08 | -1.80 | 4.43 | 4.575 | 4.33 | 450998 |
| 1725403200 | 4.44 | 0.01 | 0.23 | 4.39 | 4.475 | 4.33 | 507914 |
| 1725057600 | 4.43 | 0.11 | 2.55 | 4.32 | 4.48 | 4.3 | 766827 |
| 1724971200 | 4.32 | 0.05 | 1.17 | 4.3 | 4.355 | 4.25 | 505684 |
| 1724884800 | 4.2699999 | -0.11 | -2.51 | 4.38 | 4.385 | 4.245 | 682854 |
| 1724798400 | 4.38 | -0.01 | -0.23 | 4.35 | 4.39 | 4.235 | 886775 |
| 1724712000 | 4.39 | 0.03 | 0.69 | 4.41 | 4.44 | 4.315 | 749037 |
| 1724452800 | 4.36 | 0.22 | 5.31 | 4.2 | 4.43 | 4.16 | 1141029 |
| 1724366400 | 4.14 | -0.09 | -2.13 | 4.22 | 4.28 | 4.08 | 661483 |
| 1724280000 | 4.23 | 0.21 | 5.22 | 4 | 4.35 | 3.98 | 1066010 |
| 1724193600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.055 | 3.94 | 717585 |
| 1724107200 | 4.0199999 | -0.03 | -0.74 | 4.01 | 4.07 | 3.91 | 968416 |
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
