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 | 0.12 | 3.27868852459 | 3.66 | 3.78 | 3.615 | 1060565 | 3.66062865 | CS |
| 4 | 0.18 | 5 | 3.6 | 3.78 | 3.43 | 1519244 | 3.62756468 | CS |
| 12 | 1.05 | 38.4615384615 | 2.73 | 3.78 | 2.725 | 1769198 | 3.38915559 | CS |
| 26 | 0.18 | 5 | 3.6 | 4.01 | 2.5 | 1863491 | 3.189922 | CS |
| 52 | 0.43 | 12.8358208955 | 3.35 | 4.3 | 2.5 | 1406885 | 3.29951813 | CS |
| 156 | 0.94 | 33.0985915493 | 2.84 | 5 | 1.52 | 1333720 | 3.31460731 | CS |
| 260 | -7.26 | -65.7608695652 | 11.04 | 11.44 | 1.52 | 1161493 | 3.8145573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 3.67 | -0.01 | -0.27 | 3.65 | 3.705 | 3.63 | 842367 |
| 1751927700 | 3.68 | -0.01 | -0.27 | 3.67 | 3.6952 | 3.625 | 1120512 |
| 1751576640 | 3.69 | 0.06 | 1.65 | 3.63 | 3.72 | 3.62 | 699476 |
| 1751495700 | 3.63 | -0.05 | -1.36 | 3.66 | 3.69 | 3.615 | 1614988 |
| 1751409300 | 3.68 | 0.02 | 0.55 | 3.68 | 3.76 | 3.63 | 1523893 |
| 1751322900 | 3.66 | 0.03 | 0.83 | 3.64 | 3.72 | 3.63 | 2346631 |
| 1751063700 | 3.63 | -0.04 | -1.09 | 3.66 | 3.67 | 3.575 | 1251013 |
| 1750977300 | 3.67 | 0.1 | 2.80 | 3.6 | 3.68 | 3.575 | 1388552 |
| 1750890900 | 3.57 | -0.1 | -2.72 | 3.7 | 3.71 | 3.565 | 1793993 |
| 1750804500 | 3.67 | 0.04 | 1.10 | 3.64 | 3.685 | 3.6 | 1675583 |
| 1750718100 | 3.63 | 0.11 | 3.13 | 3.49 | 3.66 | 3.43 | 1478546 |
| 1750458900 | 3.52 | -0.13 | -3.56 | 3.66 | 3.67 | 3.52 | 1525812 |
| 1750286100 | 3.65 | -0.03 | -0.82 | 3.682 | 3.682 | 3.63 | 1140028 |
| 1750199700 | 3.68 | 0.12 | 3.37 | 3.62 | 3.77 | 3.59 | 3928748 |
| 1750113300 | 3.56 | 0.08 | 2.30 | 3.47 | 3.58 | 3.47 | 1424880 |
| 1749854100 | 3.48 | -0.08 | -2.25 | 3.58 | 3.6199 | 3.47 | 917481 |
| 1749767700 | 3.56 | -0.01 | -0.28 | 3.56 | 3.57 | 3.52 | 916829 |
| 1749681300 | 3.57 | 0.01 | 0.28 | 3.6 | 3.62 | 3.54 | 1796362 |
| 1749594900 | 3.56 | -0.05 | -1.39 | 3.61 | 3.62 | 3.47 | 3111259 |
| 1749508500 | 3.61 | -0.03 | -0.82 | 3.63 | 3.68 | 3.61 | 978556 |
| 1749249300 | 3.64 | 0.08 | 2.25 | 3.61 | 3.65 | 3.56 | 809756 |
| 1749162900 | 3.56 | -0.02 | -0.56 | 3.6 | 3.72 | 3.53 | 2198932 |
| 1749076500 | 3.58 | 0.02 | 0.56 | 3.58 | 3.63 | 3.57 | 791289 |
| 1748990100 | 3.56 | -0.08 | -2.20 | 3.62 | 3.625 | 3.5499 | 1468634 |
| 1748903700 | 3.64 | -0.06 | -1.62 | 3.67 | 3.72 | 3.63 | 1598249 |
| 1748644500 | 3.7 | 0.04 | 1.09 | 3.65 | 3.74 | 3.6301 | 1862666 |
| 1748558100 | 3.66 | 0.01 | 0.27 | 3.65 | 3.74 | 3.64 | 2670122 |
| 1748471700 | 3.65 | 0.15 | 4.29 | 3.5 | 3.655 | 3.485 | 2250519 |
| 1748385300 | 3.5 | 0.04 | 1.30 | 3.46 | 3.555 | 3.46 | 2607985 |
| 1748039700 | 3.455 | -0.01 | -0.14 | 3.43 | 3.49 | 3.43 | 1320764 |
| 1747953300 | 3.46 | 0.1 | 2.98 | 3.34 | 3.48 | 3.34 | 1811924 |
| 1747866900 | 3.36 | -0.13 | -3.72 | 3.46 | 3.485 | 3.355 | 1989913 |
| 1747780500 | 3.49 | 0.09 | 2.65 | 3.38 | 3.5 | 3.38 | 1586213 |
| 1747694100 | 3.4 | -0.01 | -0.29 | 3.39 | 3.42 | 3.36 | 2171095 |
| 1747434900 | 3.41 | 0.02 | 0.59 | 3.2599999 | 3.44 | 3.2599999 | 2784187 |
| 1747348500 | 3.39 | -0.05 | -1.45 | 3.43 | 3.43 | 3.36 | 1431791 |
| 1747262100 | 3.44 | 0.04 | 1.03 | 3.38 | 3.45 | 3.37 | 1659174 |
| 1747175700 | 3.405 | 0 | 0.15 | 3.4 | 3.45 | 3.39 | 1593687 |
| 1747089300 | 3.4 | 0.07 | 1.95 | 3.36 | 3.42 | 3.2503 | 1859236 |
| 1746830100 | 3.335 | -0.01 | -0.15 | 3.31 | 3.46 | 3.31 | 2403505 |
| 1746743700 | 3.34 | 0.28 | 9.15 | 3.09 | 3.415 | 3.09 | 4183643 |
| 1746657300 | 3.06 | -0.03 | -0.97 | 3.24 | 3.43 | 2.91 | 4060710 |
| 1746570900 | 3.09 | -0.02 | -0.64 | 3.1 | 3.125 | 3.04 | 1326640 |
| 1746484500 | 3.11 | 0.02 | 0.65 | 3.08 | 3.145 | 3.08 | 1171790 |
| 1746225300 | 3.09 | 0.06 | 1.98 | 3.05 | 3.1549999 | 3.05 | 1694229 |
| 1746138900 | 3.0299999 | 0.08 | 2.71 | 2.97 | 3.065 | 2.945 | 1506136 |
| 1746052500 | 2.95 | -0.04 | -1.34 | 2.97 | 2.97 | 2.9 | 1619873 |
| 1745966100 | 2.99 | -0.02 | -0.66 | 3 | 3.045 | 2.975 | 1571914 |
| 1745879700 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.05 | 2.98 | 1590623 |
| 1745620500 | 2.99 | 0.03 | 1.01 | 2.96 | 3.02 | 2.96 | 1610100 |
| 1745534100 | 2.96 | 0.04 | 1.37 | 2.92 | 2.992 | 2.9049999 | 1541598 |
| 1745447700 | 2.92 | 0.06 | 2.10 | 2.93 | 2.965 | 2.88 | 1349488 |
| 1745361300 | 2.86 | 0.1 | 3.62 | 2.77 | 2.88 | 2.77 | 1563411 |
| 1745274900 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.79 | 2.75 | 1211125 |
| 1744929300 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.83 | 2.74 | 1872293 |
| 1744842900 | 2.75 | -0.01 | -0.36 | 2.73 | 2.8 | 2.725 | 1631525 |
| 1744756500 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.805 | 2.7393 | 1462284 |
| 1744670100 | 2.75 | 0.04 | 1.48 | 2.7599999 | 2.8075 | 2.71 | 1602857 |
| 1744410900 | 2.71 | 0.02 | 0.74 | 2.71 | 2.73 | 2.65 | 1851779 |
| 1744324500 | 2.69 | -0.08 | -2.89 | 2.71 | 2.74 | 2.645 | 2206142 |
| 1744238100 | 2.77 | 0.23 | 9.06 | 2.52 | 2.815 | 2.52 | 2618415 |
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
