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 | -0.23 | -7.23270440252 | 3.18 | 3.19 | 2.975 | 69203 | 3.10419806 | CS |
| 4 | -0.35 | -10.6060606061 | 3.3 | 3.376 | 2.975 | 31951 | 3.14228079 | CS |
| 12 | -0.91 | -23.5751295337 | 3.86 | 3.9323 | 2.8 | 25251 | 3.18135655 | CS |
| 26 | -1.45 | -32.9545454545 | 4.4 | 4.5892 | 2.8 | 21384 | 3.66443273 | CS |
| 52 | -2.16 | -42.2700587084 | 5.11 | 5.22 | 2.8 | 20094 | 4.17584257 | CS |
| 156 | -3.42 | -53.6891679749 | 6.37 | 6.67 | 2.8 | 16511 | 4.90033612 | CS |
| 260 | -2.05 | -41 | 5 | 8.4 | 2.8 | 18373 | 5.85438419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 2.95 | -0.16 | -5.14 | 3.0299999 | 3.1 | 2.93 | 117787 |
| 1749767700 | 3.11 | 0.05 | 1.63 | 3.1 | 3.12 | 3.0099999 | 198914 |
| 1749681300 | 3.06 | -0.02 | -0.65 | 3.12 | 3.1299 | 3.05 | 31660 |
| 1749594900 | 3.08 | -0.06 | -1.75 | 3.12 | 3.19 | 3.054 | 48144 |
| 1749508500 | 3.1349999 | 0.02 | 0.80 | 3.11 | 3.1899 | 3.1 | 40790 |
| 1749249300 | 3.11 | -0.02 | -0.51 | 3.18 | 3.18 | 3.105 | 26509 |
| 1749162900 | 3.1259 | -0.02 | -0.77 | 3.17 | 3.1823 | 3.0316 | 18394 |
| 1749076500 | 3.15 | 0.06 | 1.94 | 3.13 | 3.18 | 3.1 | 36301 |
| 1748990100 | 3.09 | -0.07 | -2.06 | 3.12 | 3.1899 | 3.0299999 | 39872 |
| 1748903700 | 3.1549999 | -0.08 | -2.32 | 3.2599999 | 3.2799999 | 3.09 | 22721 |
| 1748644500 | 3.23 | -0.08 | -2.42 | 3.31 | 3.3299 | 3.181 | 34487 |
| 1748558100 | 3.31 | 0 | 0.00 | 3.33 | 3.376 | 3.27 | 11999 |
| 1748471700 | 3.31 | 0.04 | 1.22 | 3.23 | 3.31 | 3.16 | 8734 |
| 1748385300 | 3.27 | 0.08 | 2.51 | 3.24 | 3.29 | 3.2 | 6691 |
| 1748039700 | 3.19 | -0.08 | -2.48 | 3.16 | 3.27 | 3.16 | 12945 |
| 1747953300 | 3.2711 | 0.09 | 2.86 | 3.2 | 3.29 | 3.1753999 | 5006 |
| 1747866900 | 3.18 | -0.11 | -3.20 | 3.27 | 3.27 | 3.1675 | 24382 |
| 1747780500 | 3.285 | 0.03 | 0.77 | 3.3 | 3.33 | 3.21 | 20127 |
| 1747694100 | 3.2599999 | -0.02 | -0.61 | 3.25 | 3.33 | 3.2483 | 4470 |
| 1747434900 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.36 | 3.2799999 | 14928 |
| 1747348500 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.3479 | 3.2599999 | 10990 |
| 1747262100 | 3.27 | 0.07 | 2.19 | 3.23 | 3.35 | 3.15 | 42539 |
| 1747175700 | 3.2 | 0.04 | 1.27 | 3.21 | 3.27 | 3.16 | 22648 |
| 1747089300 | 3.16 | 0.08 | 2.60 | 3.05 | 3.2262 | 3.0299999 | 30601 |
| 1746830100 | 3.08 | 0.04 | 1.16 | 3.06 | 3.09 | 3.02 | 4224 |
| 1746743700 | 3.0446 | 0.03 | 1.15 | 3 | 3.1499 | 2.98 | 35727 |
| 1746657300 | 3.0099999 | 0.05 | 1.69 | 3 | 3.02 | 2.97 | 17905 |
| 1746570900 | 2.96 | -0.02 | -0.67 | 2.97 | 3 | 2.95 | 8731 |
| 1746484500 | 2.98 | -0.01 | -0.33 | 3.0299999 | 3.04 | 2.9601 | 16964 |
| 1746225300 | 2.99 | 0.04 | 1.36 | 3.0099999 | 3.02 | 2.96 | 7189 |
| 1746138900 | 2.95 | -0.04 | -1.34 | 3.04 | 3.04 | 2.94 | 46565 |
| 1746052500 | 2.99 | -0.01 | -0.33 | 3 | 3.13 | 2.99 | 12960 |
| 1745966100 | 3 | 0.04 | 1.35 | 2.99 | 3.08 | 2.95 | 10866 |
| 1745879700 | 2.96 | -0.09 | -2.95 | 3.07 | 3.0745 | 2.96 | 23098 |
| 1745620500 | 3.05 | 0.01 | 0.33 | 3.04 | 3.06 | 2.96 | 11080 |
| 1745534100 | 3.04 | 0.09 | 3.05 | 2.96 | 3.076 | 2.96 | 22573 |
| 1745447700 | 2.95 | 0.05 | 1.72 | 2.91 | 2.9981 | 2.91 | 6234 |
| 1745361300 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9874 | 2.8 | 20864 |
| 1745274900 | 2.8 | -0.06 | -2.10 | 2.8 | 2.86 | 2.8 | 18439 |
| 1744929300 | 2.86 | -0.01 | -0.35 | 2.87 | 2.9768 | 2.825 | 15607 |
| 1744842900 | 2.87 | -0.11 | -3.69 | 2.98 | 3.02 | 2.8693 | 18179 |
| 1744756500 | 2.98 | 0.02 | 0.68 | 2.99 | 3.13 | 2.97 | 32537 |
| 1744670100 | 2.96 | 0.04 | 1.37 | 2.94 | 3.08 | 2.92 | 26835 |
| 1744410900 | 2.9199 | -0.13 | -4.27 | 3.1 | 3.1 | 2.9 | 33137 |
| 1744324500 | 3.05 | -0.05 | -1.61 | 3.11 | 3.1465 | 3.0102 | 23001 |
| 1744238100 | 3.1 | 0.1 | 3.33 | 3.0099999 | 3.1 | 2.88 | 34455 |
| 1744151700 | 3 | -0.08 | -2.60 | 3.22 | 3.37 | 3 | 32291 |
| 1744065300 | 3.08 | -0.19 | -5.81 | 3.27 | 3.27 | 3.08 | 25799 |
| 1743806100 | 3.27 | -0.2 | -5.76 | 3.4 | 3.48 | 3.2599999 | 36262 |
| 1743719700 | 3.47 | -0.13 | -3.61 | 3.58 | 3.58 | 3.39 | 71139 |
| 1743633300 | 3.6 | -0.05 | -1.28 | 3.65 | 3.65 | 3.5701 | 28114 |
| 1743546900 | 3.646597 | 0.01 | 0.18 | 3.64 | 3.69 | 3.62 | 17536 |
| 1743460500 | 3.64 | -0.05 | -1.36 | 3.6884 | 3.6886 | 3.625 | 28172 |
| 1743201300 | 3.69 | -0.07 | -1.73 | 3.76 | 3.79 | 3.685 | 18619 |
| 1743114900 | 3.755 | -0.07 | -1.70 | 3.84 | 3.86 | 3.74 | 29512 |
| 1743028500 | 3.82 | 0.02 | 0.53 | 3.81 | 3.8599 | 3.78 | 16869 |
| 1742942100 | 3.8 | -0.04 | -0.98 | 3.85 | 3.8807 | 3.78 | 11903 |
| 1742855700 | 3.8377 | 0.01 | 0.20 | 3.85 | 3.9323 | 3.83 | 14910 |
| 1742596500 | 3.83 | -0.03 | -0.78 | 3.86 | 3.86 | 3.83 | 14458 |
| 1742510100 | 3.86 | -0.04 | -1.03 | 3.88 | 3.95 | 3.86 | 6596 |
| 1742423700 | 3.9 | 0.06 | 1.56 | 3.84 | 3.96 | 3.835 | 52606 |
| 1742337300 | 3.84 | -0.03 | -0.78 | 3.87 | 3.87 | 3.84 | 5167 |
| 1742250900 | 3.87 | 0.04 | 0.95 | 3.85 | 3.8795 | 3.85 | 3655 |
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
