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 | 0.1475 | 5.05136986301 | 2.92 | 3.137 | 2.872 | 5844 | 2.98632711 | CS |
| 4 | 0.2775 | 9.94623655914 | 2.79 | 3.137 | 2.79 | 5309 | 2.95632281 | CS |
| 12 | -0.0825 | -2.61904761905 | 3.15 | 3.34 | 2.79 | 5219 | 3.06855046 | CS |
| 26 | -0.1325 | -4.140625 | 3.2 | 3.36 | 2.79 | 5823 | 3.09984648 | CS |
| 52 | 0.16 | 5.5030094583 | 2.9075 | 3.36 | 2.498 | 9253 | 2.9195671 | CS |
| 156 | -0.5765 | -15.8205268935 | 3.644 | 4.3 | 2.14 | 17377 | 3.23902585 | CS |
| 260 | -0.3025 | -8.9762611276 | 3.37 | 4.329 | 1.601 | 18530 | 3.18403319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 3.0675 | -0.02 | -0.65 | 2.955 | 3.0675 | 2.931 | 1423 |
| 1721078940 | 3.0875 | -0.05 | -1.58 | 2.975 | 3.119 | 2.975 | 3963 |
| 1720819200 | 3.137 | 0.19 | 6.59 | 3.1025 | 3.137 | 2.9875 | 1134 |
| 1720733280 | 2.943 | -0.1 | -3.43 | 2.97 | 3.1 | 2.943 | 1610 |
| 1720646880 | 3.0475 | 0.1 | 3.31 | 3.0425 | 3.0475 | 2.8929999 | 3238 |
| 1720560540 | 2.95 | -0.06 | -1.83 | 2.92 | 2.95 | 2.872 | 19273 |
| 1720473600 | 3.005 | -0.03 | -0.92 | 2.9625 | 3.099 | 2.929 | 2603 |
| 1720214640 | 3.033 | 0.14 | 4.69 | 3.0125 | 3.033 | 2.8969999 | 1432 |
| 1720041000 | 2.8969999 | -0.09 | -3.11 | 3.0025 | 3.0025 | 2.879 | 1513 |
| 1719955740 | 2.99 | 0.09 | 3.01 | 2.98 | 2.99 | 2.876 | 2121 |
| 1719868980 | 2.9025 | 0.01 | 0.43 | 3.0025 | 3.031 | 2.8769999 | 8805 |
| 1719610020 | 2.89 | 0.02 | 0.56 | 2.8975 | 2.995 | 2.874 | 3254 |
| 1719523200 | 2.874 | -0.02 | -0.76 | 2.895 | 2.986 | 2.874 | 4320 |
| 1719437040 | 2.896 | -0.11 | -3.63 | 2.9 | 2.9 | 2.87 | 11740 |
| 1719350880 | 3.005 | 0.11 | 3.62 | 3.005 | 3.005 | 2.914 | 7013 |
| 1719264540 | 2.9 | -0.02 | -0.51 | 2.9425 | 3.053 | 2.9 | 1600 |
| 1719005220 | 2.915 | -0.08 | -2.80 | 3.0125 | 3.0125 | 2.915 | 1354 |
| 1718918640 | 2.999 | 0.02 | 0.81 | 2.9674999 | 2.999 | 2.857 | 3287 |
| 1718746140 | 2.975 | 0.12 | 4.02 | 2.79 | 2.993 | 2.79 | 17300 |
| 1718659680 | 2.86 | 0.06 | 2.14 | 2.8675 | 3.0299999 | 2.86 | 11306 |
| 1718400300 | 2.8 | -0.06 | -2.23 | 2.9474999 | 2.951 | 2.8 | 6839 |
| 1718314140 | 2.864 | -0.01 | -0.21 | 2.985 | 2.985 | 2.864 | 2491 |
| 1718227380 | 2.87 | -0.33 | -10.24 | 3.04 | 3.0675 | 2.87 | 2437 |
| 1718141340 | 3.1974999 | -0.07 | -1.99 | 3.1974999 | 3.1974999 | 3.1974999 | 241 |
| 1718054880 | 3.2625 | 0.06 | 1.95 | 3.16 | 3.2625 | 3.0975 | 53623 |
| 1717795800 | 3.2 | -0.03 | -0.93 | 3.1525 | 3.289 | 3.13 | 1908 |
| 1717709400 | 3.23 | -0.06 | -1.82 | 3.175 | 3.292 | 3.175 | 1534 |
| 1717622460 | 3.29 | 0.12 | 3.79 | 3.16 | 3.29 | 3.16 | 437 |
| 1717536360 | 3.17 | -0.08 | -2.46 | 3.25 | 3.25 | 3.17 | 942 |
| 1717450140 | 3.25 | 0 | 0.00 | 3.16 | 3.25 | 3.142 | 3571 |
| 1717190940 | 3.25 | 0.04 | 1.17 | 3.22 | 3.25 | 3.1825 | 3251 |
| 1717104540 | 3.2125 | -0.04 | -1.15 | 3.2125 | 3.2125 | 3.2125 | 179 |
| 1717018020 | 3.25 | 0.12 | 3.67 | 3.115 | 3.25 | 3.088 | 2226 |
| 1716931740 | 3.1349999 | 0.06 | 1.95 | 3.145 | 3.215 | 3.1349999 | 988 |
| 1716585840 | 3.075 | 0.01 | 0.46 | 3.0924999 | 3.24 | 3.075 | 6098 |
| 1716499740 | 3.061 | -0.05 | -1.73 | 3.1 | 3.23 | 3.061 | 1764 |
| 1716412800 | 3.115 | -0.1 | -3.11 | 3.23 | 3.23 | 3.115 | 1410 |
| 1716326940 | 3.215 | 0 | 0.00 | 3.1375 | 3.235 | 3.1375 | 2293 |
| 1716240180 | 3.215 | -0.01 | -0.16 | 3.1525 | 3.215 | 3.12 | 2101 |
| 1715981340 | 3.2201 | -0.02 | -0.55 | 3.34 | 3.34 | 3.1974999 | 8852 |
| 1715894940 | 3.238 | 0.06 | 1.82 | 3.145 | 3.238 | 3.145 | 2707 |
| 1715808000 | 3.18 | -0.04 | -1.12 | 3.205 | 3.234 | 3.088 | 3567 |
| 1715722140 | 3.216 | 0.1 | 3.24 | 3.1675 | 3.216 | 3.005 | 3513 |
| 1715635200 | 3.115 | 0.08 | 2.47 | 3.06 | 3.115 | 3.0575 | 1195 |
| 1715376000 | 3.04 | -0.1 | -3.18 | 3.1974999 | 3.1974999 | 3.035 | 5156 |
| 1715289720 | 3.14 | 0.09 | 2.78 | 3.14 | 3.14 | 3.14 | 476 |
| 1715203200 | 3.055 | -0.07 | -2.24 | 3.065 | 3.19 | 3.055 | 9780 |
| 1715117340 | 3.125 | 0.17 | 5.61 | 3.25 | 3.25 | 3.07 | 5203 |
| 1715030940 | 2.959 | -0.01 | -0.44 | 3.21 | 3.27 | 2.95 | 3084 |
| 1714771740 | 2.972 | 0.07 | 2.45 | 3.06 | 3.115 | 2.972 | 1558 |
| 1714685340 | 2.9009999 | -0.06 | -1.99 | 2.91 | 3.0375 | 2.9009999 | 2105 |
| 1714598400 | 2.96 | -0.1 | -3.27 | 3.1725 | 3.1725 | 2.8929999 | 2217 |
| 1714512600 | 3.06 | 0.06 | 2.00 | 3.045 | 3.069 | 2.902 | 6626 |
| 1714425720 | 3 | -0.08 | -2.60 | 3.045 | 3.079 | 2.902 | 1160 |
| 1714166580 | 3.08 | 0.02 | 0.65 | 3.07 | 3.08 | 2.89 | 4102 |
| 1714080300 | 3.06 | -0.2 | -6.13 | 2.985 | 3.06 | 2.868 | 17212 |
| 1713994020 | 3.2599999 | 0.18 | 5.95 | 3.0299999 | 3.2599999 | 3.0299999 | 3665 |
| 1713907740 | 3.077 | -0.04 | -1.38 | 3.15 | 3.1875 | 3.072 | 14113 |
| 1713821340 | 3.12 | -0.03 | -0.95 | 3.12 | 3.1225 | 3.016 | 2446 |
| 1713561900 | 3.15 | 0.04 | 1.29 | 2.995 | 3.15 | 2.995 | 11314 |
| 1713475500 | 3.11 | 0.06 | 1.83 | 3.1075 | 3.1389999 | 2.971 | 1511 |
| 1713389100 | 3.054 | -0.11 | -3.35 | 3.0099999 | 3.14 | 3.0099999 | 2001 |
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
