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 | -0.055 | -1.79445350734 | 3.065 | 3.08 | 2.98 | 532948 | 3.03026041 | CS |
| 4 | -0.1 | -3.2154340836 | 3.11 | 3.22 | 2.98 | 427426 | 3.09937288 | CS |
| 12 | 0.07 | 2.38095238095 | 2.94 | 3.22 | 2.89 | 515766 | 3.02752425 | CS |
| 26 | 0.13 | 4.51388888889 | 2.88 | 3.22 | 2.76 | 524159 | 2.96686603 | CS |
| 52 | 0.23 | 8.27338129496 | 2.78 | 3.22 | 2.62 | 513855 | 2.92130779 | CS |
| 156 | -2.45 | -44.8717948718 | 5.46 | 5.5 | 2.5 | 509666 | 3.20102978 | CS |
| 260 | -2.01 | -40.0398406375 | 5.02 | 5.51 | 1.98 | 550248 | 3.80717128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 2.99 | -0.02 | -0.66 | 3.0099999 | 3.04 | 2.98 | 517188 |
| 1730414400 | 3.0099999 | -0.04 | -1.31 | 3.04 | 3.04 | 2.98 | 551658 |
| 1730328000 | 3.05 | 0.01 | 0.33 | 3.06 | 3.065 | 3.0099999 | 813606 |
| 1730241600 | 3.04 | -0.02 | -0.65 | 3.05 | 3.05 | 3.0299999 | 403084 |
| 1730155200 | 3.06 | 0.01 | 0.33 | 3.08 | 3.08 | 3.04 | 439570 |
| 1729896000 | 3.05 | -0.05 | -1.61 | 3.1 | 3.12 | 3.05 | 997863 |
| 1729809600 | 3.1 | 0.02 | 0.65 | 3.09 | 3.14 | 3.06 | 279354 |
| 1729723200 | 3.08 | -0.07 | -2.22 | 3.15 | 3.15 | 3.075 | 167823 |
| 1729636800 | 3.15 | -0.01 | -0.32 | 3.16 | 3.17 | 3.1399 | 338471 |
| 1729550400 | 3.16 | 0 | 0.00 | 3.17 | 3.17 | 3.14 | 313493 |
| 1729291200 | 3.16 | 0 | 0.00 | 3.18 | 3.18 | 3.15 | 162313 |
| 1729204800 | 3.16 | -0.04 | -1.25 | 3.2 | 3.21 | 3.15 | 627117 |
| 1729118400 | 3.2 | 0.03 | 0.95 | 3.17 | 3.22 | 3.165 | 313207 |
| 1729032000 | 3.17 | 0 | 0.00 | 3.18 | 3.18 | 3.14 | 200707 |
| 1728945600 | 3.17 | 0.04 | 1.28 | 3.13 | 3.2 | 3.1212 | 397277 |
| 1728686400 | 3.13 | 0.01 | 0.32 | 3.11 | 3.15 | 3.1 | 389124 |
| 1728600000 | 3.12 | -0.06 | -1.89 | 3.18 | 3.19 | 3.0989 | 453083 |
| 1728513600 | 3.18 | 0.06 | 1.92 | 3.12 | 3.19 | 3.105 | 708195 |
| 1728427200 | 3.12 | 0.03 | 0.97 | 3.11 | 3.13 | 3.1 | 263825 |
| 1728340800 | 3.09 | -0.02 | -0.64 | 3.11 | 3.13 | 3.06 | 385126 |
| 1728081600 | 3.11 | 0.04 | 1.30 | 3.07 | 3.14 | 3.0694 | 599527 |
| 1727995200 | 3.07 | -0.01 | -0.32 | 3.08 | 3.09 | 3.06 | 239231 |
| 1727908800 | 3.08 | -0.01 | -0.32 | 3.07 | 3.11 | 3.065 | 404192 |
| 1727822400 | 3.09 | -0.02 | -0.64 | 3.1 | 3.1 | 3.05 | 518743 |
| 1727736000 | 3.11 | 0.03 | 0.97 | 3.08 | 3.11 | 3.08 | 531217 |
| 1727476800 | 3.08 | 0 | 0.00 | 3.08 | 3.11 | 3.08 | 504866 |
| 1727390400 | 3.08 | 0.01 | 0.33 | 3.08 | 3.1 | 3.07 | 758712 |
| 1727304000 | 3.07 | 0.01 | 0.33 | 3.07 | 3.075 | 3.04 | 804300 |
| 1727217600 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.0400999 | 335260 |
| 1727131200 | 3.06 | -0.01 | -0.33 | 3.07 | 3.07 | 3.05 | 760508 |
| 1726872000 | 3.07 | 0.02 | 0.66 | 3.06 | 3.07 | 3.0299999 | 619568 |
| 1726785600 | 3.05 | 0.03 | 0.99 | 3.05 | 3.09 | 3.02 | 612110 |
| 1726699200 | 3.02 | -0.01 | -0.17 | 3.04 | 3.04 | 3.0099999 | 502549 |
| 1726612800 | 3.025 | -0.01 | -0.17 | 3.04 | 3.058 | 3.0099999 | 392605 |
| 1726526400 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.05 | 3.02 | 245568 |
| 1726267200 | 3.05 | -0.01 | -0.33 | 3.05 | 3.06 | 3.04 | 171932 |
| 1726180800 | 3.06 | 0.05 | 1.66 | 3.0299999 | 3.06 | 3.0099999 | 380112 |
| 1726094400 | 3.0099999 | 0.03 | 1.01 | 2.98 | 3.0099999 | 2.98 | 514647 |
| 1726008000 | 2.98 | 0.01 | 0.34 | 3 | 3.0099999 | 2.97 | 541646 |
| 1725921600 | 2.97 | 0 | 0.00 | 2.99 | 3 | 2.96 | 606707 |
| 1725662400 | 2.97 | 0 | 0.00 | 2.99 | 3 | 2.96 | 312717 |
| 1725576000 | 2.97 | -0.01 | -0.34 | 2.99 | 3.02 | 2.97 | 550645 |
| 1725489600 | 2.98 | -0.02 | -0.67 | 3.02 | 3.04 | 2.97 | 560162 |
| 1725403200 | 3 | -0.05 | -1.64 | 3.05 | 3.06 | 2.995 | 443942 |
| 1725057600 | 3.05 | 0.01 | 0.33 | 3.05 | 3.06 | 3 | 389999 |
| 1724971200 | 3.04 | 0.04 | 1.33 | 3.0299999 | 3.05 | 3.0200999 | 403875 |
| 1724884800 | 3 | 0 | 0.00 | 3 | 3.04 | 2.99 | 509478 |
| 1724798400 | 3 | 0.01 | 0.33 | 3 | 3.0099999 | 2.975 | 540540 |
| 1724712000 | 2.99 | 0.03 | 1.01 | 2.96 | 3 | 2.96 | 374274 |
| 1724452800 | 2.96 | 0.05 | 1.72 | 2.94 | 2.97 | 2.925 | 1097888 |
| 1724366400 | 2.91 | -0.04 | -1.36 | 2.97 | 2.97 | 2.91 | 731419 |
| 1724280000 | 2.95 | 0.02 | 0.68 | 2.95 | 2.96 | 2.93 | 841601 |
| 1724193600 | 2.93 | -0.01 | -0.17 | 2.95 | 2.9587 | 2.91 | 750930 |
| 1724107200 | 2.935 | 0.02 | 0.86 | 2.91 | 2.95 | 2.91 | 836454 |
| 1723848000 | 2.91 | -0.03 | -1.02 | 2.89 | 2.96 | 2.89 | 1199991 |
| 1723761600 | 2.94 | 0.02 | 0.68 | 2.95 | 2.98 | 2.93 | 985592 |
| 1723675200 | 2.92 | -0.02 | -0.68 | 2.94 | 2.95 | 2.91 | 736523 |
| 1723588800 | 2.94 | 0.02 | 0.68 | 2.92 | 2.96 | 2.92 | 824781 |
| 1723502400 | 2.92 | -0.05 | -1.68 | 2.94 | 2.9468 | 2.89 | 356951 |
| 1723243200 | 2.97 | -0.02 | -0.50 | 2.95 | 3 | 2.95 | 591315 |
| 1723156800 | 2.985 | 0.05 | 1.88 | 2.96 | 2.99 | 2.94 | 583743 |
| 1723070400 | 2.93 | -0.02 | -0.68 | 2.97 | 2.98 | 2.93 | 442586 |
| 1722984000 | 2.95 | 0.12 | 4.24 | 2.85 | 2.95 | 2.85 | 1037169 |
| 1722897600 | 2.8299 | -0.12 | -4.07 | 2.84 | 2.87 | 2.82 | 771885 |
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
