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 | -0.430416068867 | 3.485 | 3.59 | 3.44 | 356264 | 3.50446397 | CS |
| 4 | -0.1691 | -4.64675331813 | 3.6391 | 3.66 | 3.44 | 401056 | 3.53006589 | CS |
| 12 | -0.09 | -2.52808988764 | 3.56 | 3.73 | 3.35 | 559375 | 3.54882648 | CS |
| 26 | 0.13 | 3.89221556886 | 3.34 | 3.73 | 3.24 | 490485 | 3.48932838 | CS |
| 52 | 0.1 | 2.96735905045 | 3.37 | 3.73 | 3.015 | 512701 | 3.3612872 | CS |
| 156 | -2.24 | -39.2294220665 | 5.71 | 5.77 | 2.84 | 474495 | 3.52673814 | CS |
| 260 | -2.44 | -41.2859560068 | 5.91 | 6.41 | 2.11 | 487320 | 4.22408649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 3.47 | -0.02 | -0.57 | 3.4999 | 3.51 | 3.44 | 675795 |
| 1736293200 | 3.49 | -0.06 | -1.69 | 3.56548 | 3.56548 | 3.49 | 203368 |
| 1736206800 | 3.55 | 0 | 0.00 | 3.55 | 3.59 | 3.5101 | 466203 |
| 1735947600 | 3.55 | 0.09 | 2.60 | 3.48 | 3.55 | 3.4699 | 270969 |
| 1735861200 | 3.46 | -0.01 | -0.29 | 3.485 | 3.49 | 3.45 | 164983 |
| 1735688400 | 3.47 | -0.03 | -0.86 | 3.49 | 3.51 | 3.45 | 277532 |
| 1735602000 | 3.5 | 0 | 0.00 | 3.52 | 3.528 | 3.48 | 359503 |
| 1735342800 | 3.5 | -0.03 | -0.85 | 3.55 | 3.55 | 3.465 | 305321 |
| 1735256400 | 3.53 | 0.02 | 0.57 | 3.52 | 3.55 | 3.5 | 315372 |
| 1735077840 | 3.51 | 0.03 | 0.86 | 3.5 | 3.52 | 3.49 | 265101 |
| 1734997200 | 3.48 | -0.04 | -1.14 | 3.51 | 3.515 | 3.48 | 232200 |
| 1734738000 | 3.52 | 0.06 | 1.73 | 3.48 | 3.53 | 3.47 | 193944 |
| 1734651600 | 3.46 | -0.01 | -0.29 | 3.5 | 3.61 | 3.45 | 329178 |
| 1734565200 | 3.47 | -0.09 | -2.53 | 3.57 | 3.58 | 3.45 | 517554 |
| 1734478800 | 3.56 | -0.05 | -1.39 | 3.595 | 3.6 | 3.54 | 841276 |
| 1734392400 | 3.61 | 0 | 0.00 | 3.615 | 3.63 | 3.58 | 540634 |
| 1734133200 | 3.61 | 0.02 | 0.56 | 3.61 | 3.63 | 3.58 | 570668 |
| 1734046800 | 3.59 | -0.09 | -2.45 | 3.6391 | 3.66 | 3.59 | 689414 |
| 1733960400 | 3.68 | 0.04 | 1.10 | 3.66 | 3.6888 | 3.64 | 630466 |
| 1733874000 | 3.64 | -0.05 | -1.36 | 3.6901 | 3.71 | 3.62 | 1152123 |
| 1733787600 | 3.69 | -0.02 | -0.54 | 3.71 | 3.73 | 3.69 | 659819 |
| 1733528400 | 3.71 | 0.03 | 0.82 | 3.7 | 3.72 | 3.69 | 550033 |
| 1733442000 | 3.68 | -0.02 | -0.54 | 3.6985 | 3.71 | 3.67 | 507352 |
| 1733355600 | 3.7 | 0.02 | 0.54 | 3.6692 | 3.71 | 3.66 | 680605 |
| 1733269200 | 3.68 | -0.01 | -0.27 | 3.69 | 3.705 | 3.66 | 455907 |
| 1733182800 | 3.69 | -0.03 | -0.81 | 3.72 | 3.72 | 3.66 | 571748 |
| 1732917840 | 3.72 | 0.06 | 1.64 | 3.68 | 3.73 | 3.68 | 303769 |
| 1732750800 | 3.66 | -0.02 | -0.54 | 3.69 | 3.7 | 3.63 | 455839 |
| 1732664400 | 3.68 | 0.02 | 0.55 | 3.69 | 3.69 | 3.63 | 628012 |
| 1732578000 | 3.66 | 0 | 0.00 | 3.675 | 3.695 | 3.59 | 748016 |
| 1732318800 | 3.66 | 0.02 | 0.55 | 3.65 | 3.68 | 3.6401 | 571034 |
| 1732232400 | 3.64 | 0.06 | 1.68 | 3.585 | 3.65 | 3.585 | 1082861 |
| 1732146000 | 3.58 | 0 | 0.00 | 3.565 | 3.6 | 3.56 | 279619 |
| 1732059600 | 3.58 | 0.1 | 2.87 | 3.48 | 3.58 | 3.47 | 604618 |
| 1731973200 | 3.48 | 0.05 | 1.46 | 3.46 | 3.48 | 3.42 | 521033 |
| 1731714000 | 3.43 | -0.04 | -1.15 | 3.47 | 3.47 | 3.4012 | 350171 |
| 1731627600 | 3.47 | -0.04 | -1.14 | 3.5127 | 3.52 | 3.46 | 397197 |
| 1731541200 | 3.51 | -0.01 | -0.28 | 3.515 | 3.535 | 3.485 | 971310 |
| 1731454800 | 3.52 | -0.04 | -1.12 | 3.54 | 3.545 | 3.495 | 546040 |
| 1731368400 | 3.56 | 0.04 | 1.14 | 3.539 | 3.57 | 3.53 | 892564 |
| 1731109200 | 3.52 | -0.01 | -0.28 | 3.5292 | 3.56 | 3.52 | 973261 |
| 1731022800 | 3.53 | 0.05 | 1.44 | 3.5 | 3.54 | 3.5 | 801342 |
| 1730936400 | 3.48 | 0.02 | 0.58 | 3.5 | 3.5345 | 3.455 | 513857 |
| 1730850000 | 3.46 | 0.05 | 1.47 | 3.41 | 3.47 | 3.4 | 1241856 |
| 1730763600 | 3.41 | 0.03 | 0.89 | 3.4 | 3.415 | 3.37 | 405270 |
| 1730500800 | 3.38 | 0 | 0.00 | 3.4 | 3.41 | 3.35 | 983237 |
| 1730414400 | 3.38 | -0.07 | -2.03 | 3.43 | 3.43 | 3.37 | 671259 |
| 1730328000 | 3.45 | 0.02 | 0.58 | 3.4482 | 3.45 | 3.4 | 646157 |
| 1730241600 | 3.43 | 0.02 | 0.59 | 3.43 | 3.435 | 3.41 | 327576 |
| 1730155200 | 3.41 | -0.03 | -0.73 | 3.46 | 3.49 | 3.41 | 476494 |
| 1729896000 | 3.435 | -0.04 | -1.01 | 3.47 | 3.49 | 3.42 | 635135 |
| 1729809600 | 3.47 | 0.01 | 0.29 | 3.45 | 3.485 | 3.44 | 276772 |
| 1729723200 | 3.46 | -0.06 | -1.70 | 3.51 | 3.52 | 3.44 | 463652 |
| 1729636800 | 3.52 | -0.01 | -0.28 | 3.53 | 3.55 | 3.515 | 765147 |
| 1729550400 | 3.53 | -0.02 | -0.56 | 3.55 | 3.56 | 3.51 | 411251 |
| 1729291200 | 3.55 | -0.01 | -0.28 | 3.56 | 3.58 | 3.54 | 827264 |
| 1729204800 | 3.56 | 0 | 0.00 | 3.56 | 3.5665 | 3.51 | 685685 |
| 1729118400 | 3.56 | 0.03 | 0.85 | 3.55 | 3.57 | 3.53 | 459983 |
| 1729032000 | 3.53 | -0.01 | -0.28 | 3.55 | 3.56 | 3.5119 | 408732 |
| 1728945600 | 3.54 | -0.01 | -0.28 | 3.54 | 3.55 | 3.53 | 337073 |
| 1728686400 | 3.55 | 0.02 | 0.57 | 3.49 | 3.56 | 3.49 | 336774 |
| 1728600000 | 3.53 | -0.05 | -1.40 | 3.5699 | 3.5755 | 3.5 | 481859 |
| 1728513600 | 3.58 | 0.06 | 1.70 | 3.5 | 3.58 | 3.5 | 1027752 |
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
