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 | -0.05 | -1.67224080268 | 2.99 | 3.06 | 2.9 | 1391057 | 2.96250785 | CS |
| 4 | 0.09 | 3.15789473684 | 2.85 | 3.06 | 2.83 | 646084 | 2.95776014 | CS |
| 12 | 0.15 | 5.37634408602 | 2.79 | 3.06 | 2.76 | 482256 | 2.90894719 | CS |
| 26 | 0.11 | 3.88692579505 | 2.83 | 3.06 | 2.7 | 465122 | 2.89292462 | CS |
| 52 | -0.15 | -4.85436893204 | 3.09 | 3.15 | 2.5 | 509585 | 2.8648246 | CS |
| 156 | -2.11 | -41.7821782178 | 5.05 | 5.51 | 2.5 | 497529 | 3.40019822 | CS |
| 260 | -2.19 | -42.6900584795 | 5.13 | 5.51 | 1.98 | 528667 | 3.87620697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 2.94 | 0.02 | 0.68 | 2.95 | 2.97 | 2.9049999 | 970140 |
| 1721256000 | 2.92 | -0.11 | -3.63 | 2.92 | 2.97 | 2.9 | 3270787 |
| 1721169600 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.06 | 3.0187 | 1133254 |
| 1721083200 | 3.0299999 | 0.03 | 1.00 | 3.0099999 | 3.0299999 | 3 | 836835 |
| 1720824000 | 3 | 0.01 | 0.33 | 2.99 | 3.02 | 2.98 | 744271 |
| 1720737600 | 2.99 | 0.01 | 0.34 | 2.97 | 2.99 | 2.96 | 772415 |
| 1720651200 | 2.98 | 0.02 | 0.68 | 2.965 | 2.9899 | 2.96 | 468669 |
| 1720564800 | 2.96 | 0 | 0.00 | 2.98 | 2.98 | 2.94 | 799345 |
| 1720478400 | 2.96 | -0.02 | -0.67 | 2.98 | 2.98 | 2.96 | 375229 |
| 1720219200 | 2.98 | 0.01 | 0.34 | 2.98 | 2.98 | 2.96 | 449091 |
| 1720040640 | 2.97 | 0.04 | 1.37 | 2.94 | 2.97 | 2.93 | 129537 |
| 1719960000 | 2.93 | 0.01 | 0.34 | 2.9 | 2.94 | 2.9 | 160635 |
| 1719873600 | 2.92 | -0.01 | -0.17 | 2.92 | 2.93 | 2.9 | 179188 |
| 1719614400 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1719528000 | 2.925 | 0 | 0.17 | 2.93 | 2.9309 | 2.91 | 177941 |
| 1719441600 | 2.92 | 0 | 0.00 | 2.92 | 2.93 | 2.88 | 218349 |
| 1719355200 | 2.92 | 0.05 | 1.74 | 2.88 | 2.92 | 2.863 | 576682 |
| 1719268800 | 2.87 | 0.02 | 0.70 | 2.86 | 2.875 | 2.85 | 204386 |
| 1719009600 | 2.85 | 0 | 0.00 | 2.85 | 2.86 | 2.83 | 162762 |
| 1718923200 | 2.85 | -0.01 | -0.35 | 2.87 | 2.88 | 2.825 | 515423 |
| 1718750400 | 2.86 | -0.04 | -1.38 | 2.88 | 2.9 | 2.86 | 264058 |
| 1718664000 | 2.9 | 0.02 | 0.69 | 2.87 | 2.9 | 2.86 | 695022 |
| 1718404800 | 2.88 | -0.02 | -0.69 | 2.88 | 2.89 | 2.87 | 235469 |
| 1718318400 | 2.9 | 0 | 0.00 | 2.88 | 2.92 | 2.88 | 363070 |
| 1718232000 | 2.9 | 0.02 | 0.69 | 2.88 | 2.9499 | 2.88 | 645663 |
| 1718145600 | 2.88 | -0.02 | -0.69 | 2.89 | 2.89 | 2.85 | 736639 |
| 1718059200 | 2.9 | 0.03 | 1.05 | 2.86 | 2.91 | 2.86 | 349708 |
| 1717800000 | 2.87 | -0.02 | -0.69 | 2.87 | 2.91 | 2.86 | 796982 |
| 1717713600 | 2.89 | -0.01 | -0.34 | 2.9 | 2.915 | 2.89 | 370625 |
| 1717627200 | 2.9 | 0.03 | 1.05 | 2.87 | 2.9074 | 2.85 | 633100 |
| 1717540800 | 2.87 | 0.02 | 0.70 | 2.84 | 2.87 | 2.84 | 277873 |
| 1717454400 | 2.85 | -0.03 | -1.04 | 2.88 | 2.9 | 2.85 | 505838 |
| 1717195200 | 2.88 | -0.01 | -0.35 | 2.9 | 2.91 | 2.86 | 305753 |
| 1717108800 | 2.89 | 0.04 | 1.40 | 2.85 | 2.89 | 2.85 | 391958 |
| 1717022400 | 2.85 | 0 | 0.00 | 2.83 | 2.85 | 2.8201 | 376068 |
| 1716936000 | 2.85 | 0 | 0.00 | 2.85 | 2.87 | 2.835 | 146864 |
| 1716590400 | 2.85 | 0.04 | 1.42 | 2.82 | 2.87 | 2.82 | 589403 |
| 1716504000 | 2.81 | -0.07 | -2.43 | 2.88 | 2.8901 | 2.8092 | 415130 |
| 1716417600 | 2.88 | -0.01 | -0.35 | 2.89 | 2.9 | 2.8601 | 621549 |
| 1716331200 | 2.89 | 0.01 | 0.35 | 2.89 | 2.9 | 2.875 | 281976 |
| 1716244800 | 2.88 | -0.01 | -0.35 | 2.89 | 2.91 | 2.88 | 357242 |
| 1715985600 | 2.89 | 0.01 | 0.35 | 2.89 | 2.89 | 2.85 | 588278 |
| 1715899200 | 2.88 | -0.01 | -0.35 | 2.89 | 2.9 | 2.88 | 348628 |
| 1715812800 | 2.89 | 0.04 | 1.40 | 2.87 | 2.89 | 2.85 | 333406 |
| 1715726400 | 2.85 | 0.01 | 0.35 | 2.84 | 2.86 | 2.8394 | 265351 |
| 1715640000 | 2.84 | -0.02 | -0.70 | 2.88 | 2.88 | 2.7599999 | 528582 |
| 1715380800 | 2.86 | -0.05 | -1.72 | 2.89 | 2.9 | 2.85 | 143714 |
| 1715294400 | 2.91 | 0.04 | 1.39 | 2.88 | 2.93 | 2.88 | 324787 |
| 1715208000 | 2.87 | -0.04 | -1.37 | 2.88 | 2.9 | 2.87 | 489364 |
| 1715121600 | 2.91 | 0.01 | 0.34 | 2.91 | 2.92 | 2.88 | 599896 |
| 1715035200 | 2.9 | 0.03 | 1.05 | 2.88 | 2.9099 | 2.88 | 279764 |
| 1714776000 | 2.87 | 0.03 | 1.06 | 2.86 | 2.88 | 2.86 | 236402 |
| 1714689600 | 2.84 | 0.02 | 0.71 | 2.83 | 2.84 | 2.8115 | 153165 |
| 1714603200 | 2.82 | 0.02 | 0.71 | 2.82 | 2.84 | 2.79 | 248827 |
| 1714516800 | 2.8 | -0.03 | -1.06 | 2.81 | 2.84 | 2.8 | 250534 |
| 1714430400 | 2.83 | 0.01 | 0.35 | 2.85 | 2.8556 | 2.81 | 279014 |
| 1714171200 | 2.82 | 0.04 | 1.44 | 2.79 | 2.82 | 2.79 | 431705 |
| 1714084800 | 2.7799999 | -0.02 | -0.71 | 2.7799999 | 2.7799999 | 2.7515 | 145026 |
| 1713998400 | 2.8 | 0.01 | 0.36 | 2.8 | 2.81 | 2.775 | 189838 |
| 1713912000 | 2.79 | 0.04 | 1.45 | 2.77 | 2.8 | 2.75 | 241177 |
| 1713825600 | 2.75 | 0.05 | 1.81 | 2.71 | 2.7599999 | 2.7 | 219982 |
| 1713566400 | 2.701 | -0.03 | -1.06 | 2.72 | 2.73 | 2.7 | 164121 |
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
