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 | 0.04 | 1.09589041096 | 3.65 | 3.81 | 3.5442 | 160530 | 3.6700345 | CS |
| 4 | -0.25 | -6.34517766497 | 3.94 | 4.08 | 3.5442 | 300011 | 3.79600187 | CS |
| 12 | 0.54 | 17.1428571429 | 3.15 | 4.08 | 2.97 | 264234 | 3.7048732 | CS |
| 26 | 0.68 | 22.5913621262 | 3.01 | 4.08 | 2.46 | 236820 | 3.38440471 | CS |
| 52 | 1.27 | 52.479338843 | 2.42 | 4.08 | 1.94 | 184698 | 3.12183993 | CS |
| 156 | 3.3202 | 897.836668469 | 0.3698 | 4.08 | 0.36496 | 190875 | 2.02038014 | CS |
| 260 | 2.9 | 367.088607595 | 0.79 | 4.08 | 0.0744 | 161609 | 1.60338147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714166580 | 3.69 | -0.02 | -0.55 | 3.7054 | 3.7275 | 3.68 | 236865 |
| 1714080300 | 3.710417 | 0.05 | 1.38 | 3.62 | 3.710417 | 3.6 | 115832 |
| 1713994020 | 3.66 | -0.02 | -0.54 | 3.69 | 3.69 | 3.5923 | 322934 |
| 1713907740 | 3.68 | 0 | 0.00 | 3.65 | 3.726751 | 3.64 | 110285 |
| 1713821340 | 3.68 | 0.04 | 1.10 | 3.69 | 3.81 | 3.57 | 127015 |
| 1713561900 | 3.64 | -0.05 | -1.36 | 3.65 | 3.73 | 3.5442 | 126585 |
| 1713475500 | 3.69 | -0.04 | -1.07 | 3.69 | 3.78 | 3.6701 | 272642 |
| 1713389100 | 3.73 | -0.02 | -0.45 | 3.8 | 3.81 | 3.72 | 156579 |
| 1713302940 | 3.747 | 0.02 | 0.46 | 3.7 | 3.76 | 3.69 | 197876 |
| 1713216000 | 3.73 | -0.16 | -4.11 | 3.9183 | 3.94 | 3.72 | 194070 |
| 1712957160 | 3.89 | 0.04 | 1.04 | 4.08 | 4.08 | 3.87 | 121409 |
| 1712870760 | 3.85 | -0.21 | -5.17 | 3.992 | 4.08 | 3.82 | 594081 |
| 1712784000 | 4.0599999 | 0.21 | 5.59 | 3.87 | 4.08 | 3.83 | 544041 |
| 1712698140 | 3.845 | -0.04 | -1.06 | 3.8 | 3.9 | 3.8 | 289405 |
| 1712611200 | 3.886 | 0.15 | 3.90 | 3.74 | 3.9 | 3.73 | 679587 |
| 1712352000 | 3.74 | -0.02 | -0.53 | 3.7999 | 3.7999 | 3.74 | 232800 |
| 1712265780 | 3.76 | 0.04 | 1.08 | 3.7 | 3.8 | 3.68 | 247311 |
| 1712179500 | 3.72 | -0.02 | -0.53 | 3.7247 | 3.78 | 3.71 | 648152 |
| 1712092980 | 3.74 | -0.11 | -2.73 | 3.86 | 3.88 | 3.73 | 606369 |
| 1712006940 | 3.845 | -0.04 | -0.90 | 3.94 | 3.94 | 3.75 | 113239 |
| 1711660800 | 3.88 | 0.05 | 1.31 | 3.8325 | 3.88 | 3.8 | 191316 |
| 1711574580 | 3.83 | 0.01 | 0.26 | 3.81 | 3.83 | 3.76 | 242563 |
| 1711488540 | 3.82 | -0.19 | -4.62 | 4.0599999 | 4.0599999 | 3.82 | 658314 |
| 1711401600 | 4.005 | 0.17 | 4.43 | 3.92 | 4.03 | 3.76 | 303026 |
| 1711142880 | 3.835 | -0.01 | -0.13 | 3.849211 | 3.849211 | 3.8025 | 292816 |
| 1711056240 | 3.84 | 0 | 0.00 | 3.82 | 3.87 | 3.8 | 331316 |
| 1710970140 | 3.84 | -0.03 | -0.78 | 3.850626 | 3.8905 | 3.825 | 239333 |
| 1710883740 | 3.87 | -0.02 | -0.51 | 3.875 | 3.92 | 3.86 | 423475 |
| 1710796800 | 3.89 | -0.01 | -0.26 | 3.9 | 3.913 | 3.87 | 369296 |
| 1710537720 | 3.9 | 0.01 | 0.26 | 3.91 | 3.98 | 3.9 | 293203 |
| 1710451740 | 3.89 | 0.08 | 2.10 | 3.84 | 3.91 | 3.84 | 352996 |
| 1710365340 | 3.81 | 0.07 | 1.98 | 3.81 | 3.86 | 3.81 | 216197 |
| 1710278940 | 3.736 | -0.1 | -2.71 | 3.79 | 3.81 | 3.73 | 328210 |
| 1710192540 | 3.84 | 0 | 0.00 | 3.8001 | 3.87 | 3.72 | 545412 |
| 1709936640 | 3.84 | -0.05 | -1.29 | 3.85 | 3.95 | 3.8345 | 173281 |
| 1709850360 | 3.89 | 0.03 | 0.75 | 3.87 | 3.8907 | 3.85 | 271937 |
| 1709764080 | 3.8611 | 0.1 | 2.69 | 3.8 | 3.91 | 3.7701 | 340545 |
| 1709677620 | 3.7598 | 0.03 | 0.74 | 3.734 | 3.7653 | 3.71 | 65270 |
| 1709590980 | 3.732 | 0.04 | 1.14 | 3.77 | 3.78 | 3.695 | 151820 |
| 1709332140 | 3.69 | 0.06 | 1.65 | 3.61 | 3.79 | 3.57 | 157868 |
| 1709245440 | 3.63 | 0.09 | 2.54 | 3.58 | 3.65 | 3.53 | 333457 |
| 1709159100 | 3.54 | 0.04 | 1.14 | 3.5249 | 3.58 | 3.5 | 246122 |
| 1709072940 | 3.5 | -0.02 | -0.57 | 3.55 | 3.57 | 3.5 | 308010 |
| 1708986360 | 3.52 | 0.02 | 0.57 | 3.5302 | 3.54 | 3.47 | 161628 |
| 1708726800 | 3.5 | 0.02 | 0.57 | 3.39 | 3.51 | 3.39 | 94963 |
| 1708640940 | 3.48 | 0.01 | 0.17 | 3.4673 | 3.5 | 3.4334 | 142939 |
| 1708554000 | 3.474 | 0.09 | 2.78 | 3.385 | 3.48 | 3.385 | 74817 |
| 1708467600 | 3.38 | 0 | 0.00 | 3.3 | 3.41 | 3.3 | 90989 |
| 1708122180 | 3.38 | 0.04 | 1.21 | 3.34 | 3.42 | 3.32 | 308987 |
| 1708036140 | 3.3397 | 0.15 | 4.69 | 3.07 | 3.39 | 3.07 | 408005 |
| 1707949620 | 3.19 | -0.01 | -0.31 | 3.235 | 3.25 | 3.14 | 185860 |
| 1707863340 | 3.2 | -0.04 | -1.23 | 3.24 | 3.24 | 3.168486 | 186972 |
| 1707776940 | 3.24 | 0.03 | 0.93 | 3.06 | 3.36 | 3.06 | 75887 |
| 1707517200 | 3.21 | 0.03 | 0.94 | 3.2 | 3.22 | 3.19 | 99401 |
| 1707431280 | 3.18 | 0.1 | 3.25 | 3.0997 | 3.21 | 3.0997 | 138964 |
| 1707344940 | 3.08 | -0 | -0.13 | 3.0099999 | 3.1025 | 3.0099999 | 123981 |
| 1707258480 | 3.084 | 0.02 | 0.78 | 3.0497 | 3.084 | 3.042 | 264216 |
| 1707172140 | 3.06 | -0.03 | -0.97 | 3.06 | 3.08 | 2.97 | 137568 |
| 1706912580 | 3.09 | -0.12 | -3.74 | 3.15 | 3.15 | 3.06 | 294380 |
| 1706826540 | 3.21 | -0.01 | -0.31 | 3.2799999 | 3.29 | 3.2 | 368712 |
| 1706740140 | 3.22 | -0.08 | -2.51 | 3.3303 | 3.3303 | 3.22 | 276136 |
| 1706653320 | 3.303 | -0.01 | -0.21 | 3.3 | 3.32 | 3.24 | 441466 |
| 1706567340 | 3.31 | 0.05 | 1.53 | 3.275 | 3.31 | 3.23 | 218286 |
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
