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 | 0 | 3.16 | 3.25 | 3.13 | 261195 | 3.18155531 | CS |
| 4 | -0.11 | -3.36391437309 | 3.27 | 3.31 | 3.085 | 297952 | 3.1795347 | CS |
| 12 | -0.38 | -10.7344632768 | 3.54 | 4.64 | 3.085 | 397481 | 3.69009941 | CS |
| 26 | -0.25 | -7.33137829912 | 3.41 | 4.64 | 3.085 | 343624 | 3.6953883 | CS |
| 52 | -0.16 | -4.81927710843 | 3.32 | 4.64 | 2.985 | 294822 | 3.59371071 | CS |
| 156 | -2.04 | -39.2307692308 | 5.2 | 6.5496 | 2.985 | 304849 | 4.30972515 | CS |
| 260 | -1.36 | -30.0884955752 | 4.52 | 6.5496 | 1.2 | 230250 | 4.31516755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380200 | 3.16 | -0.02 | -0.63 | 3.17 | 3.22 | 3.14 | 317313 |
| 1715293800 | 3.18 | -0.02 | -0.63 | 3.19 | 3.2 | 3.18 | 156274 |
| 1715207400 | 3.2 | 0.04 | 1.27 | 3.18 | 3.2 | 3.13 | 289081 |
| 1715121000 | 3.16 | -0.01 | -0.32 | 3.2 | 3.22 | 3.16 | 337611 |
| 1715034600 | 3.17 | -0.03 | -0.94 | 3.21 | 3.25 | 3.16 | 248614 |
| 1714775400 | 3.2 | 0.06 | 1.91 | 3.16 | 3.25 | 3.16 | 274397 |
| 1714689000 | 3.14 | -0.01 | -0.32 | 3.19 | 3.19 | 3.13 | 172574 |
| 1714602600 | 3.15 | 0.05 | 1.61 | 3.15 | 3.17 | 3.085 | 377187 |
| 1714516200 | 3.1 | -0.08 | -2.52 | 3.15 | 3.18 | 3.1 | 447562 |
| 1714429800 | 3.18 | -0.07 | -2.15 | 3.23 | 3.25 | 3.15 | 468780 |
| 1714170600 | 3.25 | 0.07 | 2.20 | 3.2 | 3.2599 | 3.2 | 151030 |
| 1714084200 | 3.18 | -0.02 | -0.63 | 3.16 | 3.195 | 3.15 | 218948 |
| 1713997800 | 3.2 | 0.01 | 0.31 | 3.19 | 3.2315999 | 3.18 | 205222 |
| 1713911400 | 3.19 | 0.05 | 1.59 | 3.16 | 3.2325 | 3.16 | 219534 |
| 1713825000 | 3.14 | -0.05 | -1.57 | 3.2 | 3.22 | 3.14 | 384880 |
| 1713565800 | 3.19 | 0.02 | 0.47 | 3.18 | 3.215 | 3.14 | 209529 |
| 1713479400 | 3.175 | -0.01 | -0.16 | 3.21 | 3.23 | 3.17 | 235812 |
| 1713393000 | 3.18 | -0.06 | -1.85 | 3.27 | 3.27 | 3.17 | 334265 |
| 1713306600 | 3.24 | 0.04 | 1.25 | 3.23 | 3.31 | 3.15 | 464074 |
| 1713220200 | 3.2 | -0.01 | -0.31 | 3.23 | 3.2599999 | 3.16 | 392751 |
| 1712961000 | 3.21 | -0.04 | -1.23 | 3.27 | 3.29 | 3.175 | 370908 |
| 1712874600 | 3.25 | 0.1 | 3.17 | 3.14 | 3.27 | 3.14 | 499487 |
| 1712788200 | 3.15 | -0.15 | -4.55 | 3.25 | 3.25 | 3.14 | 520776 |
| 1712701800 | 3.3 | -0.01 | -0.30 | 3.34 | 3.34 | 3.245 | 613074 |
| 1712615400 | 3.31 | -0.3 | -8.31 | 3.51 | 3.55 | 3.305 | 822427 |
| 1712356200 | 3.61 | -0.02 | -0.55 | 3.68 | 3.68 | 3.525 | 611566 |
| 1712269800 | 3.63 | -0.02 | -0.55 | 3.69 | 3.75 | 3.62 | 472278 |
| 1712183400 | 3.65 | 0.03 | 0.83 | 3.65 | 3.69 | 3.55 | 588072 |
| 1712097000 | 3.62 | -0.05 | -1.36 | 3.58 | 3.81 | 3.57 | 748557 |
| 1712010600 | 3.67 | -0.76 | -17.16 | 3.94 | 4.12 | 3.65 | 1235565 |
| 1711665000 | 4.43 | -0.03 | -0.67 | 4.47 | 4.54 | 4.42 | 280694 |
| 1711578600 | 4.46 | 0.08 | 1.83 | 4.39 | 4.5 | 4.38 | 205664 |
| 1711492200 | 4.38 | -0.08 | -1.79 | 4.49 | 4.491 | 4.365 | 317820 |
| 1711405800 | 4.46 | -0.04 | -0.89 | 4.49 | 4.51 | 4.45 | 233153 |
| 1711146600 | 4.5 | -0.07 | -1.53 | 4.57 | 4.587 | 4.47 | 180861 |
| 1711060200 | 4.57 | 0.03 | 0.66 | 4.5 | 4.64 | 4.45 | 469937 |
| 1710973800 | 4.54 | 0.01 | 0.22 | 4.53 | 4.57 | 4.41 | 428024 |
| 1710887400 | 4.53 | 0.06 | 1.34 | 4.48 | 4.58 | 4.4105 | 535310 |
| 1710801000 | 4.47 | 0.23 | 5.42 | 4.25 | 4.5 | 4.22 | 664087 |
| 1710541800 | 4.24 | 0.03 | 0.71 | 4.15 | 4.2699999 | 4.15 | 327399 |
| 1710455400 | 4.21 | 0.05 | 1.20 | 4.16 | 4.225 | 4.0877 | 471540 |
| 1710369000 | 4.16 | 0.16 | 4.00 | 4 | 4.23 | 4 | 849751 |
| 1710282600 | 4 | 0.07 | 1.78 | 3.9 | 4.05 | 3.9 | 396081 |
| 1710196200 | 3.93 | 0.1 | 2.61 | 3.78 | 3.94 | 3.78 | 362626 |
| 1709940600 | 3.83 | 0.01 | 0.26 | 3.81 | 3.8701 | 3.81 | 246670 |
| 1709854200 | 3.82 | -0.02 | -0.52 | 3.84 | 3.84 | 3.81 | 144578 |
| 1709767800 | 3.84 | 0.05 | 1.32 | 3.8 | 3.84 | 3.7998 | 169584 |
| 1709681400 | 3.79 | 0.04 | 1.07 | 3.74 | 3.8 | 3.73 | 202711 |
| 1709595000 | 3.75 | -0.02 | -0.53 | 3.77 | 3.77 | 3.715 | 256947 |
| 1709335800 | 3.77 | -0.07 | -1.82 | 3.83 | 3.84 | 3.715 | 450633 |
| 1709249400 | 3.84 | 0.03 | 0.79 | 3.87 | 3.87 | 3.81 | 127995 |
| 1709163000 | 3.81 | -0.09 | -2.31 | 3.89 | 3.89 | 3.81 | 160382 |
| 1709076600 | 3.9 | 0.14 | 3.72 | 3.78 | 3.91 | 3.71 | 612359 |
| 1708990200 | 3.76 | -0.17 | -4.33 | 3.89 | 3.9 | 3.76 | 300329 |
| 1708731000 | 3.93 | 0.12 | 3.15 | 3.8 | 3.93 | 3.76 | 762434 |
| 1708644600 | 3.81 | 0.09 | 2.42 | 3.72 | 3.82 | 3.68 | 783699 |
| 1708558200 | 3.72 | 0.14 | 3.91 | 3.57 | 3.74 | 3.55 | 653766 |
| 1708471800 | 3.58 | 0.05 | 1.42 | 3.53 | 3.59 | 3.5 | 213473 |
| 1708126200 | 3.53 | -0.03 | -0.84 | 3.54 | 3.58 | 3.51 | 174527 |
| 1708039800 | 3.56 | 0.07 | 2.01 | 3.49 | 3.56 | 3.49 | 149692 |
| 1707953400 | 3.49 | 0.08 | 2.35 | 3.45 | 3.5399 | 3.44 | 188527 |
| 1707867000 | 3.41 | -0.11 | -3.13 | 3.45 | 3.51 | 3.385 | 356219 |
| 1707780600 | 3.52 | 0.03 | 0.86 | 3.48 | 3.56 | 3.48 | 165721 |
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
