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 | -0.24 | -7.5 | 3.2 | 3.24 | 2.95 | 7991971 | 3.19674812 | DR |
| 4 | -0.21 | -6.62460567823 | 3.17 | 3.24 | 2.95 | 9816637 | 3.10529005 | DR |
| 12 | 0.105 | 3.67775831874 | 2.855 | 3.24 | 2.67 | 9963296 | 3.02986032 | DR |
| 26 | 0.445 | 17.6938369781 | 2.515 | 3.24 | 2.51 | 9628404 | 2.92444831 | DR |
| 52 | 0.98 | 49.4949494949 | 1.98 | 3.24 | 1.88 | 9118472 | 2.63032899 | DR |
| 156 | 0.29 | 10.861423221 | 2.67 | 3.24 | 1.7 | 10056387 | 2.37830542 | DR |
| 260 | -0.04 | -1.33333333333 | 3 | 3.6 | 1.17 | 9019135 | 2.27914972 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 2.95 | -0.28 | -8.67 | 3.08 | 3.08 | 2.94 | 15711305 |
| 1729809600 | 3.23 | 0.07 | 2.22 | 3.21 | 3.24 | 3.18 | 10281122 |
| 1729723200 | 3.16 | -0.05 | -1.56 | 3.17 | 3.19 | 3.124 | 12586845 |
| 1729636800 | 3.21 | 0.03 | 0.94 | 3.195 | 3.22 | 3.181 | 8072657 |
| 1729550400 | 3.18 | -0.04 | -1.24 | 3.21 | 3.216 | 3.17 | 4900393 |
| 1729291200 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.18 | 4118837 |
| 1729204800 | 3.2 | 0.04 | 1.27 | 3.19 | 3.2 | 3.17 | 4762648 |
| 1729118400 | 3.16 | 0.06 | 1.94 | 3.14 | 3.18 | 3.14 | 9278058 |
| 1729032000 | 3.1 | -0.01 | -0.32 | 3.11 | 3.13 | 3.09 | 11718342 |
| 1728945600 | 3.11 | 0 | 0.00 | 3.08 | 3.11 | 3.073 | 4339266 |
| 1728686400 | 3.11 | 0.03 | 0.97 | 3.08 | 3.12 | 3.08 | 5997022 |
| 1728600000 | 3.08 | 0.02 | 0.65 | 3.0799 | 3.09 | 3.06 | 9285756 |
| 1728513600 | 3.06 | 0.02 | 0.66 | 3.04 | 3.09 | 3.0339999 | 9891122 |
| 1728427200 | 3.04 | -0.03 | -0.98 | 3.035 | 3.05 | 3.0099999 | 6575580 |
| 1728340800 | 3.07 | -0.02 | -0.65 | 3.08 | 3.08 | 3.04 | 7476407 |
| 1728081600 | 3.09 | 0.1 | 3.34 | 3.04 | 3.09 | 3.0339999 | 10185924 |
| 1727995200 | 2.99 | -0.03 | -0.99 | 2.98 | 3.0099999 | 2.96 | 13973711 |
| 1727908800 | 3.02 | -0.04 | -1.31 | 3.0369 | 3.06 | 3.02 | 9810033 |
| 1727822400 | 3.06 | -0.06 | -1.92 | 3.12 | 3.126 | 3.04 | 26329306 |
| 1727735520 | 3.12 | -0.02 | -0.64 | 3.16 | 3.16 | 3.09 | 17830040 |
| 1727476800 | 3.14 | -0.03 | -0.95 | 3.17 | 3.18 | 3.13 | 8919676 |
| 1727390400 | 3.17 | 0.07 | 2.26 | 3.14 | 3.18 | 3.13 | 8673146 |
| 1727304000 | 3.1 | -0.05 | -1.59 | 3.14 | 3.1469999 | 3.075 | 9552364 |
| 1727217600 | 3.15 | 0.06 | 1.94 | 3.15 | 3.17 | 3.13 | 9903117 |
| 1727131200 | 3.09 | -0.02 | -0.64 | 3.1 | 3.11 | 3.075 | 14880352 |
| 1726872000 | 3.11 | 0.01 | 0.32 | 3.08 | 3.11 | 3.06 | 12122913 |
| 1726785600 | 3.1 | 0.03 | 0.98 | 3.095 | 3.12 | 3.07 | 8164211 |
| 1726699200 | 3.07 | 0.02 | 0.66 | 3.059 | 3.115 | 3.0339999 | 10577281 |
| 1726612800 | 3.05 | -0.03 | -0.97 | 3.075 | 3.08 | 3.04 | 8271552 |
| 1726526400 | 3.08 | 0.03 | 0.98 | 3.05 | 3.08 | 3.04 | 6357809 |
| 1726267200 | 3.05 | 0.02 | 0.66 | 3.04 | 3.05 | 3.0299999 | 7810154 |
| 1726180800 | 3.0299999 | -0.01 | -0.33 | 3.0099999 | 3.06 | 2.98 | 20409126 |
| 1726094400 | 3.04 | 0.09 | 3.05 | 2.96 | 3.04 | 2.92 | 22051526 |
| 1726008000 | 2.95 | -0.05 | -1.67 | 2.96 | 2.97 | 2.9 | 14352861 |
| 1725921600 | 3 | 0.07 | 2.39 | 2.97 | 3.0099999 | 2.96 | 9078568 |
| 1725662400 | 2.93 | -0.1 | -3.30 | 3.005 | 3.0099999 | 2.93 | 13578909 |
| 1725576000 | 3.0299999 | 0.06 | 2.02 | 3.035 | 3.04 | 3 | 8697813 |
| 1725489600 | 2.97 | 0.01 | 0.34 | 2.98 | 3.0099999 | 2.96 | 12877831 |
| 1725403200 | 2.96 | -0.1 | -3.27 | 2.995 | 2.995 | 2.95 | 11804582 |
| 1725057600 | 3.06 | 0 | 0.00 | 3.05 | 3.07 | 3.0341999 | 6826861 |
| 1724971200 | 3.06 | 0.03 | 0.99 | 3.06 | 3.07 | 3.0299999 | 7632134 |
| 1724884800 | 3.0299999 | -0.11 | -3.50 | 3.04 | 3.07 | 3.02 | 6592961 |
| 1724798400 | 3.14 | 0.03 | 0.96 | 3.11 | 3.14 | 3.1 | 6782535 |
| 1724712000 | 3.11 | -0.02 | -0.64 | 3.1 | 3.14 | 3.1 | 3106888 |
| 1724452800 | 3.13 | 0.09 | 2.96 | 3.06 | 3.13 | 3.06 | 11323669 |
| 1724366400 | 3.04 | 0.01 | 0.33 | 3.0099999 | 3.05 | 3.0099999 | 16810150 |
| 1724280000 | 3.0299999 | 0.05 | 1.68 | 3.0099999 | 3.04 | 2.99 | 7499208 |
| 1724193600 | 2.98 | -0.07 | -2.30 | 3 | 3.02 | 2.98 | 8171753 |
| 1724107200 | 3.05 | 0.03 | 0.99 | 3.02 | 3.06 | 3.0097 | 4453871 |
| 1723848000 | 3.02 | 0.05 | 1.68 | 2.9847 | 3.02 | 2.982 | 3499093 |
| 1723761600 | 2.97 | 0.06 | 2.06 | 2.96 | 2.97 | 2.93 | 3834691 |
| 1723675200 | 2.91 | -0.01 | -0.34 | 2.91 | 2.92 | 2.9 | 5216870 |
| 1723588800 | 2.92 | 0.06 | 2.10 | 2.8628 | 2.93 | 2.86 | 9254004 |
| 1723502400 | 2.86 | -0.01 | -0.35 | 2.86 | 2.88 | 2.84 | 7791055 |
| 1723243200 | 2.87 | -0.02 | -0.69 | 2.85 | 2.88 | 2.835 | 7080201 |
| 1723156800 | 2.89 | 0.08 | 2.85 | 2.85 | 2.89 | 2.83 | 7372386 |
| 1723070400 | 2.81 | 0.02 | 0.72 | 2.85 | 2.87 | 2.8 | 11567500 |
| 1722984000 | 2.79 | 0.06 | 2.20 | 2.75 | 2.8 | 2.74 | 14541489 |
| 1722897600 | 2.73 | -0.12 | -4.21 | 2.695 | 2.77 | 2.67 | 19289313 |
| 1722638400 | 2.85 | -0.03 | -1.04 | 2.855 | 2.88 | 2.83 | 13690995 |
| 1722552000 | 2.88 | -0.15 | -4.95 | 2.98 | 2.99 | 2.85 | 11534323 |
| 1722465600 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.06 | 3 | 11477413 |
| 1722379200 | 3.0099999 | -0.09 | -2.90 | 3.05 | 3.06 | 3.0099999 | 15131268 |
| 1722292800 | 3.1 | 0.01 | 0.32 | 3.12 | 3.13 | 3.07 | 13831014 |
| 1722033600 | 3.09 | 0.03 | 0.98 | 3.04 | 3.11 | 3.0299999 | 11208379 |
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
