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 | -0.0251 | -0.759432392363 | 3.3051 | 3.33 | 3.243 | 27654 | 3.28494472 | CS |
| 4 | 0.09 | 2.82131661442 | 3.19 | 3.35 | 3.185 | 42072 | 3.27087869 | CS |
| 12 | 0.13 | 4.12698412698 | 3.15 | 3.35 | 3.1 | 51065 | 3.20449971 | CS |
| 26 | 0.0602 | 1.86968134667 | 3.2198 | 3.35 | 3.04 | 54290 | 3.18838947 | CS |
| 52 | 0.13 | 4.12698412698 | 3.15 | 3.35 | 2.9 | 62291 | 3.14309777 | CS |
| 156 | -0.9 | -21.5311004785 | 4.18 | 4.2 | 2.9 | 86139 | 3.4423129 | CS |
| 260 | -1.31 | -28.5403050109 | 4.59 | 4.91 | 2.9 | 113705 | 3.91714358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.2799999 | 0.02 | 0.61 | 3.25 | 3.29 | 3.243 | 27396 |
| 1721947200 | 3.2599999 | -0.01 | -0.31 | 3.25 | 3.27 | 3.25 | 29039 |
| 1721860800 | 3.27 | -0.03 | -0.94 | 3.2799999 | 3.2899 | 3.265 | 10788 |
| 1721774400 | 3.301 | 0.01 | 0.33 | 3.2799999 | 3.33 | 3.2799999 | 35267 |
| 1721688000 | 3.29 | 0 | 0.00 | 3.2799999 | 3.3099 | 3.2799999 | 24171 |
| 1721428800 | 3.29 | -0.01 | -0.30 | 3.3051 | 3.3051 | 3.2799999 | 39005 |
| 1721342400 | 3.3 | -0.04 | -1.20 | 3.34 | 3.34 | 3.3 | 41978 |
| 1721256000 | 3.34 | 0.04 | 1.21 | 3.3 | 3.35 | 3.3 | 30953 |
| 1721169600 | 3.3 | 0 | 0.00 | 3.29 | 3.35 | 3.29 | 144262 |
| 1721083200 | 3.3 | 0 | 0.00 | 3.29 | 3.31 | 3.2801 | 31343 |
| 1720824000 | 3.3 | 0.03 | 0.92 | 3.29 | 3.31 | 3.27 | 34344 |
| 1720737600 | 3.27 | 0.03 | 0.93 | 3.2757 | 3.29 | 3.25 | 88757 |
| 1720651200 | 3.24 | -0.01 | -0.31 | 3.25 | 3.25 | 3.24 | 11395 |
| 1720564800 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.24 | 25607 |
| 1720478400 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.2799999 | 3.23 | 37295 |
| 1720219200 | 3.23 | 0.01 | 0.31 | 3.2 | 3.2467 | 3.2 | 54258 |
| 1720040640 | 3.22 | 0.02 | 0.63 | 3.22 | 3.23 | 3.21 | 13902 |
| 1719960000 | 3.2 | -0.04 | -1.08 | 3.2 | 3.23 | 3.2 | 40384 |
| 1719873600 | 3.235 | 0.01 | 0.31 | 3.23 | 3.24 | 3.215 | 62861 |
| 1719614400 | 3.225 | 0.04 | 1.26 | 3.19 | 3.23 | 3.185 | 43759 |
| 1719528000 | 3.185 | 0 | 0.16 | 3.1877 | 3.19 | 3.172 | 20307 |
| 1719441600 | 3.18 | 0 | 0.00 | 3.18 | 3.19 | 3.17 | 19511 |
| 1719355200 | 3.18 | -0.01 | -0.31 | 3.17 | 3.2 | 3.17 | 42991 |
| 1719268800 | 3.19 | 0.01 | 0.31 | 3.17 | 3.195 | 3.16 | 45030 |
| 1719009600 | 3.18 | -0.04 | -1.09 | 3.19 | 3.22 | 3.17 | 46264 |
| 1718923200 | 3.215 | 0.02 | 0.78 | 3.2 | 3.22 | 3.16 | 50329 |
| 1718750400 | 3.19 | 0.01 | 0.31 | 3.2 | 3.22 | 3.18 | 93446 |
| 1718664000 | 3.18 | 0 | 0.00 | 3.16 | 3.18 | 3.16 | 41081 |
| 1718404800 | 3.18 | 0 | 0.00 | 3.17 | 3.19 | 3.17 | 16634 |
| 1718318400 | 3.18 | -0.01 | -0.43 | 3.17 | 3.19 | 3.15 | 80204 |
| 1718232000 | 3.1936 | 0.01 | 0.27 | 3.21 | 3.211 | 3.1936 | 21699 |
| 1718145600 | 3.185 | -0.01 | -0.33 | 3.1765 | 3.19 | 3.1765 | 8297 |
| 1718059200 | 3.1957 | 0.01 | 0.18 | 3.19 | 3.2136999 | 3.18 | 16986 |
| 1717800000 | 3.19 | 0.01 | 0.16 | 3.185 | 3.19 | 3.1701 | 20965 |
| 1717713600 | 3.1848 | -0.01 | -0.16 | 3.19 | 3.21 | 3.18 | 56107 |
| 1717627200 | 3.19 | 0.01 | 0.29 | 3.19 | 3.19 | 3.1734 | 48012 |
| 1717540800 | 3.1809 | 0.02 | 0.66 | 3.15 | 3.185 | 3.15 | 63111 |
| 1717454400 | 3.1601 | -0.02 | -0.63 | 3.17 | 3.1788 | 3.12 | 187852 |
| 1717195200 | 3.18 | 0.03 | 0.79 | 3.16 | 3.18 | 3.1595 | 28228 |
| 1717108800 | 3.1549999 | 0.04 | 1.45 | 3.11 | 3.17 | 3.11 | 67069 |
| 1717022400 | 3.11 | -0.03 | -0.92 | 3.12 | 3.14 | 3.1 | 38805 |
| 1716936000 | 3.1389999 | -0.03 | -0.82 | 3.16 | 3.165 | 3.125 | 41150 |
| 1716590400 | 3.165 | -0.02 | -0.47 | 3.17 | 3.1845 | 3.1576 | 73581 |
| 1716504000 | 3.18 | -0.03 | -0.93 | 3.21 | 3.21 | 3.17 | 32416 |
| 1716417600 | 3.21 | 0.03 | 0.94 | 3.16 | 3.23 | 3.16 | 120933 |
| 1716331200 | 3.18 | 0.02 | 0.47 | 3.17 | 3.185 | 3.1549999 | 103715 |
| 1716244800 | 3.165 | -0.01 | -0.31 | 3.18 | 3.1892999 | 3.16 | 84876 |
| 1715985600 | 3.175 | -0 | -0.13 | 3.18 | 3.19 | 3.17 | 38919 |
| 1715899200 | 3.179 | -0.02 | -0.66 | 3.21 | 3.21 | 3.17 | 229504 |
| 1715812800 | 3.2 | -0.01 | -0.16 | 3.21 | 3.22 | 3.2 | 21144 |
| 1715726400 | 3.205 | 0.02 | 0.47 | 3.18 | 3.205 | 3.18 | 59944 |
| 1715640000 | 3.19 | 0 | 0.00 | 3.2 | 3.2 | 3.1814 | 32814 |
| 1715380800 | 3.19 | -0.01 | -0.31 | 3.19 | 3.21 | 3.18 | 25515 |
| 1715294400 | 3.2 | 0.01 | 0.31 | 3.2 | 3.21 | 3.19 | 28805 |
| 1715208000 | 3.19 | 0 | 0.16 | 3.17 | 3.2 | 3.17 | 62309 |
| 1715121600 | 3.185 | 0.02 | 0.47 | 3.16 | 3.2 | 3.16 | 52247 |
| 1715035200 | 3.17 | 0.01 | 0.32 | 3.14 | 3.175 | 3.14 | 63490 |
| 1714776000 | 3.16 | 0.02 | 0.64 | 3.15 | 3.16 | 3.14 | 27024 |
| 1714689600 | 3.14 | 0 | 0.00 | 3.12 | 3.16 | 3.12 | 109794 |
| 1714603200 | 3.14 | 0.04 | 1.29 | 3.12 | 3.14 | 3.1 | 67675 |
| 1714516800 | 3.1 | -0.02 | -0.64 | 3.1 | 3.115 | 3.09 | 37253 |
| 1714430400 | 3.12 | 0.02 | 0.65 | 3.12 | 3.12 | 3.1 | 45222 |
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
