We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.86335403727 | 3.22 | 3.45 | 3.19 | 149045 | 3.36559044 | CS |
| 4 | 0.23 | 7.54098360656 | 3.05 | 3.45 | 2.81 | 167764 | 3.11047402 | CS |
| 12 | -0.72 | -18 | 4 | 4.05 | 2.77 | 195006 | 3.14525382 | CS |
| 26 | -0.12 | -3.52941176471 | 3.4 | 4.5 | 2.75 | 193414 | 3.35356505 | CS |
| 52 | -1.97 | -37.5238095238 | 5.25 | 5.9 | 2.75 | 166744 | 3.5182671 | CS |
| 156 | -1.97 | -37.5238095238 | 5.25 | 5.9 | 2.75 | 166744 | 3.5182671 | CS |
| 260 | -1.97 | -37.5238095238 | 5.25 | 5.9 | 2.75 | 166744 | 3.5182671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 3.2799999 | -0.07 | -2.09 | 3.3 | 3.33 | 3.27 | 98357 |
| 1721338800 | 3.35 | -0.08 | -2.33 | 3.42 | 3.42 | 3.3 | 75958 |
| 1721252400 | 3.43 | 0.04 | 1.18 | 3.33 | 3.45 | 3.33 | 185871 |
| 1721166000 | 3.39 | 0.06 | 1.80 | 3.35 | 3.39 | 3.29 | 106945 |
| 1721079600 | 3.33 | 0 | 0.00 | 3.33 | 3.37 | 3.25 | 164985 |
| 1720820400 | 3.33 | 0.08 | 2.46 | 3.22 | 3.33 | 3.19 | 211468 |
| 1720734000 | 3.25 | 0.01 | 0.31 | 3.25 | 3.25 | 3.0099999 | 182055 |
| 1720647600 | 3.24 | 0.24 | 8.00 | 3 | 3.24 | 2.9 | 398037 |
| 1720561200 | 3 | 0.09 | 3.09 | 2.97 | 3.0299999 | 2.9 | 129794 |
| 1720474800 | 2.91 | -0.09 | -3.00 | 2.96 | 2.99 | 2.9 | 93449 |
| 1720215600 | 3 | 0.01 | 0.33 | 3 | 3.05 | 2.93 | 442601 |
| 1720129200 | 2.99 | -0.01 | -0.33 | 2.97 | 3 | 2.95 | 18947 |
| 1720042800 | 3 | 0.13 | 4.53 | 2.88 | 3 | 2.88 | 127372 |
| 1719956400 | 2.87 | -0.07 | -2.38 | 2.91 | 2.95 | 2.84 | 127881 |
| 1719610800 | 2.94 | -0.06 | -2.00 | 3.0099999 | 3.08 | 2.91 | 74754 |
| 1719524400 | 3 | 0.13 | 4.53 | 2.88 | 3 | 2.88 | 110120 |
| 1719438000 | 2.87 | 0.04 | 1.41 | 2.82 | 2.93 | 2.81 | 74630 |
| 1719351600 | 2.83 | -0.08 | -2.75 | 2.9 | 2.93 | 2.83 | 37783 |
| 1719265200 | 2.91 | -0.07 | -2.35 | 2.94 | 2.98 | 2.91 | 43149 |
| 1719006000 | 2.98 | -0.01 | -0.33 | 3.05 | 3.05 | 2.9 | 581720 |
| 1718919600 | 2.99 | -0.01 | -0.33 | 2.96 | 3.0299999 | 2.94 | 94654 |
| 1718833200 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.93 | 57261 |
| 1718746800 | 3 | 0.18 | 6.38 | 2.85 | 3 | 2.85 | 69824 |
| 1718660400 | 2.82 | -0.04 | -1.40 | 2.86 | 2.92 | 2.79 | 129934 |
| 1718401200 | 2.86 | 0.02 | 0.70 | 2.84 | 2.88 | 2.77 | 97946 |
| 1718314800 | 2.84 | -0.13 | -4.38 | 2.95 | 2.96 | 2.82 | 135517 |
| 1718228400 | 2.97 | 0.04 | 1.37 | 2.95 | 3 | 2.9 | 156795 |
| 1718142000 | 2.93 | -0.13 | -4.25 | 3.07 | 3.07 | 2.93 | 94272 |
| 1718055600 | 3.06 | 0.12 | 4.08 | 3 | 3.06 | 2.98 | 130782 |
| 1717796400 | 2.94 | -0.17 | -5.47 | 3.09 | 3.09 | 2.94 | 192298 |
| 1717710000 | 3.11 | 0.07 | 2.30 | 3.05 | 3.17 | 3.02 | 269473 |
| 1717623600 | 3.04 | 0.09 | 3.05 | 2.97 | 3.05 | 2.97 | 167489 |
| 1717537200 | 2.95 | -0.06 | -1.99 | 3 | 3.0299999 | 2.92 | 212637 |
| 1717450800 | 3.0099999 | -0.07 | -2.27 | 3.14 | 3.14 | 2.99 | 293738 |
| 1717191600 | 3.08 | -0.07 | -2.22 | 3.17 | 3.19 | 3.05 | 104638 |
| 1717105200 | 3.15 | 0.05 | 1.61 | 3.12 | 3.25 | 3.12 | 1063710 |
| 1717018800 | 3.1 | -0.07 | -2.21 | 3.13 | 3.17 | 3.05 | 47800 |
| 1716932400 | 3.17 | 0 | 0.00 | 3.18 | 3.24 | 3.13 | 169382 |
| 1716846000 | 3.17 | 0 | 0.00 | 3.2 | 3.2799999 | 3.16 | 52945 |
| 1716586800 | 3.17 | 0.02 | 0.63 | 3.14 | 3.21 | 3.13 | 71331 |
| 1716500400 | 3.15 | -0.05 | -1.56 | 3.21 | 3.23 | 3.11 | 203518 |
| 1716414000 | 3.2 | -0.03 | -0.93 | 3.22 | 3.27 | 3.18 | 299308 |
| 1716327600 | 3.23 | 0.07 | 2.22 | 3.2 | 3.31 | 3.14 | 255966 |
| 1715982000 | 3.16 | 0.18 | 6.04 | 3.05 | 3.2 | 3.05 | 380590 |
| 1715895600 | 2.98 | -0.07 | -2.30 | 3.08 | 3.14 | 2.94 | 266238 |
| 1715809200 | 3.05 | -0.05 | -1.61 | 3.14 | 3.14 | 2.99 | 316878 |
| 1715722800 | 3.1 | -0.06 | -1.90 | 3.21 | 3.21 | 2.99 | 691872 |
| 1715636400 | 3.16 | -0.16 | -4.82 | 3.27 | 3.41 | 3.06 | 471776 |
| 1715377200 | 3.32 | -0.17 | -4.87 | 3.65 | 3.65 | 3.32 | 412714 |
| 1715290800 | 3.49 | 0 | 0.00 | 3.6 | 3.68 | 3.49 | 180032 |
| 1715204400 | 3.49 | -0.04 | -1.13 | 3.56 | 3.56 | 3.44 | 99444 |
| 1715118000 | 3.53 | 0.09 | 2.62 | 3.42 | 3.58 | 3.42 | 55193 |
| 1715031600 | 3.44 | 0.03 | 0.88 | 3.48 | 3.5 | 3.37 | 80897 |
| 1714772400 | 3.41 | -0.09 | -2.57 | 3.54 | 3.54 | 3.4 | 54721 |
| 1714686000 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 243751 |
| 1714599600 | 3.6 | -0.1 | -2.70 | 3.68 | 3.7 | 3.55 | 54080 |
| 1714513200 | 3.7 | -0.18 | -4.64 | 3.8 | 3.8 | 3.7 | 48388 |
| 1714426800 | 3.88 | 0.04 | 1.04 | 4 | 4.05 | 3.8 | 200020 |
| 1714167600 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1714081200 | 3.84 | 0.23 | 6.37 | 3.61 | 3.86 | 3.52 | 1161464 |
| 1713994800 | 3.61 | -0.12 | -3.22 | 3.68 | 3.73 | 3.56 | 258890 |
| 1713908400 | 3.73 | 0.12 | 3.32 | 3.6 | 3.77 | 3.56 | 189917 |
| 1713822000 | 3.61 | -0.16 | -4.24 | 3.74 | 3.75 | 3.48 | 398825 |
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
