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 | 0.035 | 1.14566284779 | 3.055 | 3.135 | 3.025 | 335393 | 3.0712444 | DE |
| 4 | 0.21 | 7.29166666667 | 2.88 | 3.215 | 2.825 | 473453 | 3.04671908 | DE |
| 12 | -0.16 | -4.92307692308 | 3.25 | 3.25 | 2.8 | 522540 | 3.03528126 | DE |
| 26 | 0.09 | 3 | 3 | 3.54 | 2.79 | 600583 | 3.10468374 | DE |
| 52 | 0.09 | 3 | 3 | 3.54 | 2.71 | 566927 | 3.04279016 | DE |
| 156 | 0.09 | 3 | 3 | 3.54 | 2.71 | 566927 | 3.04279016 | DE |
| 260 | 0.09 | 3 | 3 | 3.54 | 2.71 | 566927 | 3.04279016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 3.055 | -0.01 | -0.33 | 3.095 | 3.095 | 3.04 | 512846 |
| 1717084500 | 3.065 | 0.02 | 0.49 | 3.07 | 3.08 | 3.025 | 190142 |
| 1716998100 | 3.05 | -0.03 | -0.97 | 3.1 | 3.1 | 3.045 | 387404 |
| 1716911700 | 3.08 | -0.01 | -0.32 | 3.12 | 3.1349999 | 3.07 | 572294 |
| 1716825300 | 3.09 | 0.02 | 0.82 | 3.08 | 3.095 | 3.05 | 307932 |
| 1716566100 | 3.065 | -0.01 | -0.16 | 3.055 | 3.075 | 3.035 | 219195 |
| 1716479700 | 3.07 | -0.01 | -0.32 | 3.08 | 3.11 | 3.065 | 177882 |
| 1716393300 | 3.08 | -0.02 | -0.48 | 3.125 | 3.125 | 3.07 | 243596 |
| 1716306900 | 3.095 | -0.02 | -0.64 | 3.1 | 3.11 | 3.0099999 | 707525 |
| 1716220500 | 3.115 | 0.03 | 0.97 | 3.085 | 3.115 | 3.06 | 265295 |
| 1715961300 | 3.085 | -0.06 | -1.75 | 3.1349999 | 3.215 | 3.085 | 1307241 |
| 1715874900 | 3.14 | 0.12 | 3.80 | 3.04 | 3.17 | 3.0099999 | 1329390 |
| 1715788500 | 3.025 | -0.01 | -0.17 | 3.035 | 3.06 | 3.025 | 320777 |
| 1715702100 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.05 | 3 | 325591 |
| 1715615700 | 3.0099999 | 0.03 | 1.01 | 2.995 | 3.015 | 2.975 | 302122 |
| 1715356500 | 2.98 | -0.02 | -0.67 | 3.025 | 3.0299999 | 2.98 | 289774 |
| 1715270100 | 3 | -0.01 | -0.17 | 2.97 | 3.0099999 | 2.965 | 301429 |
| 1715183700 | 3.005 | 0.05 | 1.69 | 2.955 | 3.015 | 2.955 | 693872 |
| 1715097300 | 2.955 | 0.07 | 2.25 | 2.9049999 | 2.975 | 2.89 | 807427 |
| 1715010900 | 2.89 | 0.02 | 0.52 | 2.8849999 | 2.9049999 | 2.865 | 259416 |
| 1714751700 | 2.875 | 0.04 | 1.41 | 2.88 | 2.915 | 2.825 | 460755 |
| 1714665300 | 2.835 | -0.05 | -1.56 | 2.8849999 | 2.9 | 2.83 | 601149 |
| 1714492500 | 2.88 | 0.02 | 0.88 | 2.87 | 2.8849999 | 2.84 | 404218 |
| 1714406100 | 2.855 | 0.02 | 0.71 | 2.835 | 2.855 | 2.81 | 1072643 |
| 1714146900 | 2.835 | 0.02 | 0.71 | 2.815 | 2.86 | 2.815 | 507186 |
| 1714060500 | 2.815 | -0.04 | -1.40 | 2.86 | 2.875 | 2.8 | 657781 |
| 1713974100 | 2.855 | -0.01 | -0.17 | 2.85 | 2.875 | 2.835 | 548010 |
| 1713887700 | 2.86 | -0.09 | -2.89 | 2.975 | 2.975 | 2.825 | 2239887 |
| 1713801300 | 2.945 | 0.01 | 0.51 | 2.95 | 2.99 | 2.93 | 344695 |
| 1713542100 | 2.93 | -0.03 | -1.01 | 2.935 | 2.955 | 2.92 | 276036 |
| 1713455700 | 2.96 | 0.05 | 1.72 | 2.925 | 2.96 | 2.89 | 290531 |
| 1713369300 | 2.91 | -0.04 | -1.36 | 2.98 | 2.985 | 2.91 | 256503 |
| 1713282900 | 2.95 | -0.01 | -0.34 | 2.92 | 2.965 | 2.9049999 | 1013950 |
| 1713196500 | 2.96 | -0.11 | -3.43 | 3.05 | 3.055 | 2.95 | 598555 |
| 1712937300 | 3.065 | -0.02 | -0.49 | 3.06 | 3.11 | 3.05 | 300656 |
| 1712850900 | 3.08 | -0.01 | -0.16 | 3.08 | 3.11 | 3.08 | 271367 |
| 1712764500 | 3.085 | -0.02 | -0.64 | 3.12 | 3.12 | 3.07 | 272137 |
| 1712678100 | 3.105 | 0 | 0.00 | 3.13 | 3.13 | 3.08 | 286371 |
| 1712591700 | 3.105 | -0.03 | -0.80 | 3.12 | 3.13 | 3.085 | 277567 |
| 1712332500 | 3.13 | -0.02 | -0.63 | 3.13 | 3.1349999 | 3.1 | 254363 |
| 1712246100 | 3.15 | 0 | 0.00 | 3.14 | 3.1549999 | 3.12 | 234594 |
| 1712159700 | 3.15 | 0.03 | 1.12 | 3.105 | 3.165 | 3.085 | 267637 |
| 1712073300 | 3.115 | -0.06 | -1.80 | 3.14 | 3.15 | 3.095 | 835838 |
| 1711644900 | 3.172 | 0.04 | 1.21 | 3.138 | 3.208 | 3.098 | 562311 |
| 1711558500 | 3.134 | -0.04 | -1.32 | 3.15 | 3.16 | 3.12 | 278966 |
| 1711472100 | 3.176 | -0 | -0.13 | 3.186 | 3.186 | 3.116 | 295806 |
| 1711385700 | 3.18 | -0 | -0.13 | 3.2 | 3.2 | 3.128 | 381457 |
| 1711126500 | 3.184 | 0.02 | 0.63 | 3.14 | 3.218 | 3.14 | 278666 |
| 1711040100 | 3.164 | 0.04 | 1.15 | 3.164 | 3.172 | 3.086 | 558141 |
| 1710953700 | 3.128 | -0.03 | -0.95 | 3.13 | 3.16 | 3.104 | 424007 |
| 1710867300 | 3.158 | 0.03 | 0.83 | 3.12 | 3.17 | 3.076 | 708415 |
| 1710780900 | 3.132 | -0.06 | -1.88 | 3.2 | 3.2 | 3.096 | 486844 |
| 1710521700 | 3.192 | -0.02 | -0.56 | 3.162 | 3.22 | 3.162 | 566793 |
| 1710435300 | 3.21 | 0.05 | 1.58 | 3.18 | 3.246 | 3.158 | 709125 |
| 1710348900 | 3.16 | 0.03 | 0.83 | 3.132 | 3.176 | 3.11 | 549013 |
| 1710262500 | 3.134 | 0.03 | 1.10 | 3.082 | 3.158 | 2.96 | 1171358 |
| 1710176100 | 3.1 | -0.05 | -1.52 | 3.132 | 3.132 | 3.08 | 581998 |
| 1709916900 | 3.148 | -0.1 | -3.08 | 3.25 | 3.25 | 3.128 | 951170 |
| 1709830500 | 3.248 | -0.05 | -1.58 | 3.27 | 3.292 | 3.23 | 687235 |
| 1709744100 | 3.3 | -0.01 | -0.42 | 3.32 | 3.34 | 3.2759999 | 510602 |
| 1709657700 | 3.314 | -0.09 | -2.70 | 3.434 | 3.434 | 3.314 | 742754 |
| 1709571300 | 3.406 | -0.04 | -1.28 | 3.44 | 3.44 | 3.356 | 1430963 |
| 1709312100 | 3.45 | -0.02 | -0.58 | 3.51 | 3.538 | 3.438 | 862198 |
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
