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 | -0.0255 | -0.827116445021 | 3.083 | 3.2 | 2.99 | 7835 | 3.05485948 | CS |
| 4 | -0.0425 | -1.37096774194 | 3.1 | 3.386 | 2.99 | 10322 | 3.15890685 | CS |
| 12 | 0.2245 | 7.92446170138 | 2.833 | 3.386 | 2.6 | 12502 | 3.05882756 | CS |
| 26 | 0.0775 | 2.60067114094 | 2.98 | 3.386 | 2.42 | 8210 | 2.97258948 | CS |
| 52 | 0.9875 | 47.7053140097 | 2.07 | 3.386 | 2.06 | 7030 | 2.81643271 | CS |
| 156 | -0.7437 | -19.5648742502 | 3.8012 | 5.37 | 2.06 | 5547 | 3.23804242 | CS |
| 260 | 2.5725 | 530.412371134 | 0.485 | 8.7 | 0.431112 | 5916 | 3.2035585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 3 | -0.13 | -4.03 | 3.11 | 3.114 | 3 | 21182 |
| 1731104400 | 3.126 | -0 | -0.13 | 3.185 | 3.185 | 3.102018 | 2755 |
| 1731018540 | 3.13 | 0.05 | 1.62 | 3.119 | 3.2 | 3.087 | 3800 |
| 1730931600 | 3.08 | -0.05 | -1.60 | 3.08 | 3.089 | 3.077 | 3582 |
| 1730845680 | 3.13 | 0.07 | 2.29 | 3.083 | 3.14 | 3.083 | 7858 |
| 1730759160 | 3.06 | 0 | 0.00 | 3.0559 | 3.06 | 3.0559 | 825 |
| 1730496420 | 3.06 | 0.01 | 0.33 | 3.0905 | 3.0905 | 3.06 | 1525 |
| 1730409780 | 3.05 | -0.04 | -1.29 | 3.04 | 3.055 | 3 | 5246 |
| 1730323500 | 3.09 | -0 | -0.06 | 3.06 | 3.09 | 3.0301 | 3813 |
| 1730237280 | 3.0919 | 0.01 | 0.39 | 3.06 | 3.1 | 3.06 | 33242 |
| 1730150880 | 3.08 | -0.04 | -1.36 | 3.1 | 3.1 | 3.08 | 1265 |
| 1729891500 | 3.1225 | 0.03 | 0.95 | 3.086 | 3.1225 | 3.086 | 14949 |
| 1729805160 | 3.093 | -0.03 | -0.87 | 3.1525 | 3.1525 | 3.08 | 5717 |
| 1729718940 | 3.12 | -0.09 | -2.80 | 3.168 | 3.168 | 3.12 | 10223 |
| 1729632300 | 3.21 | -0.09 | -2.73 | 3.2188 | 3.2188 | 3.165 | 21332 |
| 1729545600 | 3.3 | -0.06 | -1.91 | 3.35 | 3.386 | 3.3 | 41582 |
| 1729286400 | 3.3643 | 0.16 | 5.09 | 3.2299 | 3.3643 | 3.2 | 8224 |
| 1729200000 | 3.2012 | 0.08 | 2.60 | 3.201 | 3.2299 | 3.2 | 6068 |
| 1729113960 | 3.12 | 0.07 | 2.30 | 3.1 | 3.12 | 3.1 | 2926 |
| 1729027620 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1728941220 | 3.05 | 0.03 | 0.99 | 3.25 | 3.25 | 3.05 | 2663 |
| 1728681900 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 3.005 | 1551 |
| 1728595560 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.0299999 | 3.0099999 | 1706 |
| 1728508980 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1728422580 | 3.0299999 | 0.08 | 2.71 | 2.95 | 3.0299999 | 2.95 | 600 |
| 1728336000 | 2.95 | -0.02 | -0.67 | 2.958 | 2.963 | 2.95 | 4339 |
| 1728077220 | 2.97 | 0.04 | 1.51 | 2.9255 | 2.97 | 2.8969999 | 1683 |
| 1727990760 | 2.9258 | -0.07 | -2.47 | 2.94 | 2.94 | 2.912 | 13868 |
| 1727904000 | 3 | 0.03 | 0.87 | 3.0099999 | 3.0099999 | 2.995 | 2115 |
| 1727818140 | 2.974 | -0.02 | -0.54 | 3.0099999 | 3.0099999 | 2.974 | 2375 |
| 1727731380 | 2.99 | -0.17 | -5.38 | 3.1 | 3.1 | 2.99 | 11284 |
| 1727472000 | 3.16 | -0.03 | -0.94 | 3.1949 | 3.1949 | 3.125 | 3820 |
| 1727386200 | 3.19 | 0.12 | 3.91 | 3.15 | 3.212032 | 3.13 | 97883 |
| 1727299200 | 3.07 | 0.04 | 1.32 | 2.98 | 3.07 | 2.975 | 151618 |
| 1727212800 | 3.0299999 | 0.11 | 3.77 | 2.9 | 3.0385 | 2.9 | 4244 |
| 1727126940 | 2.92 | 0.03 | 1.18 | 2.92 | 2.92 | 2.92 | 952 |
| 1726867200 | 2.886 | 0.09 | 3.07 | 2.895 | 2.895 | 2.859 | 1004 |
| 1726780860 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1726694460 | 2.8 | 0.03 | 1.08 | 2.81 | 2.86 | 2.8 | 25088 |
| 1726608240 | 2.77 | -0.09 | -3.02 | 2.81 | 2.82 | 2.77 | 7855 |
| 1726521720 | 2.856209 | 0.06 | 2.28 | 2.81 | 2.856209 | 2.8 | 5622 |
| 1726262940 | 2.7925 | 0.17 | 6.38 | 2.75 | 2.821 | 2.75 | 7346 |
| 1726176540 | 2.625 | -0.06 | -2.23 | 2.65 | 2.6549999 | 2.6 | 21171 |
| 1726090140 | 2.685 | -0.05 | -1.65 | 2.736 | 2.74 | 2.676 | 8153 |
| 1726003500 | 2.73 | -0.12 | -4.21 | 2.7625 | 2.7855 | 2.73 | 3877 |
| 1725917160 | 2.85 | -0.11 | -3.72 | 2.84 | 2.85 | 2.84 | 2080 |
| 1725657840 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1725571440 | 2.96 | -0.12 | -3.90 | 3.0065 | 3.0065 | 2.96 | 6470 |
| 1725485040 | 3.08 | 0.08 | 2.56 | 3.045 | 3.1 | 3.045 | 5105 |
| 1725398880 | 3.003 | -0.05 | -1.51 | 3.067 | 3.1 | 3 | 23415 |
| 1725053340 | 3.049 | -0.02 | -0.75 | 3.075 | 3.079 | 3.04 | 3003 |
| 1724966400 | 3.072 | 0.05 | 1.72 | 3.035 | 3.09 | 3.035 | 21750 |
| 1724880480 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1724794080 | 3.02 | 0 | 0.00 | 3 | 3.02 | 3 | 3600 |
| 1724707740 | 3.02 | 0.06 | 1.85 | 2.97 | 3.02 | 2.97 | 2300 |
| 1724448480 | 2.965 | 0.07 | 2.24 | 2.93 | 2.99 | 2.93 | 4033 |
| 1724362140 | 2.9 | 0.03 | 1.01 | 2.9 | 2.9 | 2.9 | 8240 |
| 1724275380 | 2.871 | 0.16 | 5.94 | 2.833 | 2.88 | 2.83 | 5688 |
| 1724189280 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1724102880 | 2.71 | -0.05 | -1.95 | 2.8 | 2.8 | 2.71 | 29018 |
| 1723843740 | 2.7639999 | 0.08 | 3.13 | 2.6549999 | 2.7672 | 2.6549999 | 17502 |
| 1723756860 | 2.68 | 0.07 | 2.49 | 2.68 | 2.68 | 2.68 | 400 |
| 1723670820 | 2.615 | -0.09 | -3.15 | 2.6 | 2.615 | 2.6 | 12900 |
| 1723584360 | 2.7 | 0.07 | 2.66 | 2.7 | 2.73 | 2.7 | 8034 |
| 1723497900 | 2.63 | 0.18 | 7.13 | 2.63 | 2.63 | 2.63 | 2500 |
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
