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 | 0 | 3.18 | 3.275 | 2.92 | 473822 | 3.04492993 | CS |
| 4 | -0.02 | -0.625 | 3.2 | 3.505 | 2.92 | 547804 | 3.2197734 | CS |
| 12 | 0.27 | 9.27835051546 | 2.91 | 3.505 | 2.32 | 493219 | 2.92833893 | CS |
| 26 | 0.32 | 11.1888111888 | 2.86 | 3.65 | 2.32 | 445564 | 2.99280419 | CS |
| 52 | -1.89 | -37.2781065089 | 5.07 | 5.42 | 2.32 | 334090 | 3.22200697 | CS |
| 156 | -6.23 | -66.2061636557 | 9.41 | 10.98 | 2.32 | 240168 | 5.04750539 | CS |
| 260 | -2.48 | -43.816254417 | 5.66 | 13.5 | 2.32 | 259401 | 6.19228579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 3.18 | 0.13 | 4.26 | 3.08 | 3.18 | 3.045 | 375973 |
| 1714084200 | 3.05 | 0.02 | 0.66 | 2.99 | 3.12 | 2.92 | 656255 |
| 1713997800 | 3.0299999 | -0.02 | -0.66 | 3.0099999 | 3.0697 | 2.99 | 229370 |
| 1713911400 | 3.05 | 0.05 | 1.67 | 2.96 | 3.14 | 2.95 | 384495 |
| 1713825000 | 3 | -0.15 | -4.76 | 3.14 | 3.15 | 2.95 | 782153 |
| 1713565800 | 3.15 | -0.06 | -1.87 | 3.18 | 3.275 | 3.15 | 316835 |
| 1713479400 | 3.21 | -0.02 | -0.62 | 3.2599999 | 3.32 | 3.18 | 288349 |
| 1713393000 | 3.23 | 0.02 | 0.62 | 3.22 | 3.32 | 3.19 | 267837 |
| 1713306600 | 3.21 | 0.02 | 0.63 | 3.15 | 3.24 | 3.15 | 350171 |
| 1713220200 | 3.19 | -0.04 | -1.24 | 3.25 | 3.32 | 3.07 | 731057 |
| 1712961000 | 3.23 | -0.01 | -0.31 | 3.33 | 3.495 | 3.14 | 1359179 |
| 1712874600 | 3.24 | 0.01 | 0.31 | 3.27 | 3.2799999 | 3.1701 | 273506 |
| 1712788200 | 3.23 | -0.06 | -1.82 | 3.23 | 3.275 | 3.16 | 467757 |
| 1712701800 | 3.29 | -0.05 | -1.50 | 3.36 | 3.46 | 3.2599999 | 465981 |
| 1712615400 | 3.34 | -0.02 | -0.60 | 3.4 | 3.47 | 3.23 | 651679 |
| 1712356200 | 3.36 | 0.07 | 2.13 | 3.25 | 3.48 | 3.19 | 697152 |
| 1712269800 | 3.29 | -0.16 | -4.64 | 3.44 | 3.4627 | 3.25 | 556019 |
| 1712183400 | 3.45 | 0.24 | 7.31 | 3.23 | 3.505 | 3.2256999 | 765053 |
| 1712097000 | 3.215 | 0 | 0.16 | 3.27 | 3.27 | 3.15 | 529966 |
| 1712010600 | 3.21 | 0.1 | 3.22 | 3.2 | 3.275 | 3.12 | 635466 |
| 1711665000 | 3.11 | 0.07 | 2.30 | 3.08 | 3.18 | 3.02 | 373113 |
| 1711578600 | 3.04 | 0.1 | 3.23 | 2.96 | 3.04 | 2.95 | 174875 |
| 1711492200 | 2.945 | 0 | 0.17 | 3.0099999 | 3.015 | 2.915 | 161535 |
| 1711405800 | 2.94 | 0 | 0.00 | 2.96 | 3.0599 | 2.93 | 206766 |
| 1711146600 | 2.94 | -0.06 | -2.00 | 2.98 | 3.04 | 2.925 | 202633 |
| 1711060200 | 3 | -0.07 | -2.28 | 3.13 | 3.18 | 3 | 322266 |
| 1710973800 | 3.07 | 0.17 | 5.86 | 2.88 | 3.1 | 2.88 | 407092 |
| 1710887400 | 2.9 | -0.12 | -3.97 | 2.98 | 2.98 | 2.88 | 327807 |
| 1710801000 | 3.02 | -0.13 | -4.13 | 3.18 | 3.18 | 2.9805 | 466110 |
| 1710541800 | 3.15 | 0.1 | 3.28 | 3.07 | 3.185 | 3.07 | 1213912 |
| 1710455400 | 3.05 | -0.09 | -2.87 | 3.12 | 3.16 | 3.04 | 491667 |
| 1710369000 | 3.14 | 0.19 | 6.44 | 3.0099999 | 3.169 | 3 | 562201 |
| 1710282600 | 2.95 | -0.12 | -3.91 | 3.0299999 | 3.04 | 2.9049999 | 505371 |
| 1710196200 | 3.07 | 0.24 | 8.48 | 2.87 | 3.1 | 2.84 | 1101924 |
| 1709940600 | 2.83 | 0.05 | 1.80 | 2.82 | 2.86 | 2.765 | 789368 |
| 1709854200 | 2.7799999 | 0.04 | 1.46 | 2.77 | 2.79 | 2.7007 | 386537 |
| 1709767800 | 2.74 | 0.06 | 2.24 | 2.68 | 2.82 | 2.68 | 602858 |
| 1709681400 | 2.68 | -0.06 | -2.19 | 2.77 | 2.7799999 | 2.6412 | 532915 |
| 1709595000 | 2.74 | 0.19 | 7.45 | 2.57 | 2.7599999 | 2.56 | 785725 |
| 1709335800 | 2.55 | 0.16 | 6.47 | 2.4 | 2.5899 | 2.34 | 530527 |
| 1709249400 | 2.395 | -0.01 | -0.21 | 2.45 | 2.4599 | 2.35 | 320235 |
| 1709163000 | 2.4 | -0.11 | -4.38 | 2.5 | 2.5 | 2.37 | 597707 |
| 1709076600 | 2.5099999 | 0.02 | 0.80 | 2.47 | 2.5299999 | 2.455 | 419210 |
| 1708990200 | 2.49 | 0.1 | 4.18 | 2.39 | 2.49 | 2.32 | 585557 |
| 1708731000 | 2.39 | -0.03 | -1.24 | 2.42 | 2.48 | 2.37 | 989925 |
| 1708644600 | 2.42 | -0.09 | -3.59 | 2.5 | 2.5099999 | 2.41 | 538090 |
| 1708558200 | 2.5099999 | -0.07 | -2.71 | 2.58 | 2.58 | 2.5 | 328766 |
| 1708471800 | 2.58 | -0.06 | -2.27 | 2.64 | 2.68 | 2.565 | 545237 |
| 1708126200 | 2.64 | 0.02 | 0.76 | 2.63 | 2.66 | 2.58 | 256509 |
| 1708039800 | 2.62 | 0.1 | 3.97 | 2.55 | 2.6481 | 2.55 | 365550 |
| 1707953400 | 2.52 | -0.01 | -0.40 | 2.54 | 2.58 | 2.5099999 | 314820 |
| 1707867000 | 2.5299999 | -0.14 | -5.24 | 2.61 | 2.64 | 2.49 | 472644 |
| 1707780600 | 2.67 | 0.05 | 1.91 | 2.59 | 2.67 | 2.59 | 249412 |
| 1707521400 | 2.62 | -0.03 | -1.13 | 2.65 | 2.68 | 2.59 | 260909 |
| 1707435000 | 2.65 | -0.01 | -0.38 | 2.64 | 2.67 | 2.555 | 517259 |
| 1707348600 | 2.66 | -0.03 | -1.12 | 2.71 | 2.72 | 2.64 | 367797 |
| 1707262200 | 2.69 | 0.03 | 1.13 | 2.68 | 2.75 | 2.65 | 249740 |
| 1707175800 | 2.66 | -0.18 | -6.34 | 2.8 | 2.82 | 2.66 | 361362 |
| 1706916600 | 2.84 | -0.13 | -4.38 | 2.91 | 2.92 | 2.81 | 312512 |
| 1706830200 | 2.97 | 0.17 | 6.07 | 2.83 | 3.019 | 2.83 | 305652 |
| 1706743800 | 2.8 | -0.06 | -2.10 | 2.83 | 2.91 | 2.8 | 378909 |
| 1706657400 | 2.86 | -0.05 | -1.72 | 2.86 | 2.86 | 2.75 | 589088 |
| 1706571000 | 2.91 | 0.02 | 0.69 | 2.91 | 2.92 | 2.86 | 385936 |
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
