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 | 0.13 | 4.16666666667 | 3.12 | 3.38 | 3.02 | 279616 | 3.19506867 | CS |
| 4 | 0.16 | 5.17799352751 | 3.09 | 3.38 | 2.79 | 238435 | 3.0553573 | CS |
| 12 | 0.68 | 26.4591439689 | 2.57 | 3.95 | 2.4294 | 337152 | 3.19103573 | CS |
| 26 | 1.28 | 64.9746192893 | 1.97 | 3.95 | 1.91 | 316857 | 2.85514107 | CS |
| 52 | 0.54 | 19.926199262 | 2.71 | 3.95 | 1.79 | 306793 | 2.6079699 | CS |
| 156 | -1.77 | -35.2589641434 | 5.02 | 6.635 | 1.79 | 432720 | 4.23335735 | CS |
| 260 | -6.43 | -66.4256198347 | 9.68 | 10.39 | 1.14 | 506753 | 4.50774029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 3.25 | -0.01 | -0.31 | 3.12 | 3.38 | 3.12 | 597183 |
| 1726785600 | 3.2599999 | 0.14 | 4.49 | 3.24 | 3.268697 | 3.13 | 149273 |
| 1726699200 | 3.12 | -0.06 | -1.89 | 3.16 | 3.2700999 | 3.11 | 290754 |
| 1726612800 | 3.18 | 0.13 | 4.26 | 3.11 | 3.22 | 3.07 | 243697 |
| 1726526400 | 3.05 | -0.03 | -0.97 | 3.12 | 3.12 | 3.02 | 117171 |
| 1726267200 | 3.08 | 0.13 | 4.41 | 3.02 | 3.09 | 2.995 | 190209 |
| 1726180800 | 2.95 | 0.04 | 1.37 | 2.94 | 2.99 | 2.9 | 141146 |
| 1726094400 | 2.91 | 0 | 0.00 | 2.87 | 2.92 | 2.835 | 134792 |
| 1726008000 | 2.91 | 0.07 | 2.46 | 2.87 | 2.93 | 2.79 | 160508 |
| 1725921600 | 2.84 | -0.02 | -0.70 | 2.89 | 2.9213 | 2.82 | 179743 |
| 1725662400 | 2.86 | -0.04 | -1.38 | 2.92 | 2.929 | 2.82 | 124115 |
| 1725576000 | 2.9 | -0.03 | -1.02 | 2.93 | 2.975 | 2.86 | 189951 |
| 1725489600 | 2.93 | -0.1 | -3.30 | 3.05 | 3.13 | 2.93 | 394571 |
| 1725403200 | 3.0299999 | -0.08 | -2.57 | 3.0299999 | 3.09 | 3 | 272311 |
| 1725057600 | 3.11 | 0.04 | 1.30 | 3.08 | 3.14 | 3.07 | 152987 |
| 1724971200 | 3.07 | 0.05 | 1.66 | 3.04 | 3.13 | 2.98 | 399193 |
| 1724884800 | 3.02 | -0.02 | -0.66 | 3.04 | 3.16 | 3.02 | 326297 |
| 1724798400 | 3.04 | -0.04 | -1.30 | 3.0299999 | 3.06 | 3.005 | 188674 |
| 1724712000 | 3.08 | 0.04 | 1.32 | 3.09 | 3.1 | 3 | 277695 |
| 1724452800 | 3.04 | 0.08 | 2.70 | 2.98 | 3.08 | 2.93 | 308884 |
| 1724366400 | 2.96 | 0.06 | 2.07 | 2.91 | 2.98 | 2.87 | 250122 |
| 1724280000 | 2.9 | 0.07 | 2.47 | 2.83 | 2.92 | 2.74 | 338408 |
| 1724193600 | 2.83 | -0.01 | -0.35 | 2.81 | 2.9 | 2.7801 | 250914 |
| 1724107200 | 2.84 | -0.09 | -3.07 | 2.93 | 3.0099999 | 2.81 | 414838 |
| 1723848000 | 2.93 | -0.08 | -2.66 | 2.99 | 3.0101 | 2.87 | 244300 |
| 1723761600 | 3.0099999 | 0.07 | 2.38 | 3.04 | 3.09 | 2.87 | 483069 |
| 1723675200 | 2.94 | 0.17 | 6.14 | 2.8 | 2.97 | 2.77 | 238667 |
| 1723588800 | 2.77 | 0.01 | 0.36 | 2.77 | 2.83 | 2.74 | 205223 |
| 1723502400 | 2.7599999 | -0.21 | -7.07 | 2.97 | 2.97 | 2.75 | 263315 |
| 1723243200 | 2.97 | -0.09 | -2.94 | 3.05 | 3.06 | 2.9 | 290403 |
| 1723156800 | 3.06 | 0.2 | 6.99 | 2.92 | 3.09 | 2.88 | 349664 |
| 1723070400 | 2.86 | -0.06 | -2.05 | 3.0099999 | 3.0099999 | 2.795 | 333494 |
| 1722984000 | 2.92 | -0.01 | -0.34 | 2.91 | 3.02 | 2.89 | 299585 |
| 1722897600 | 2.93 | -0.16 | -5.18 | 2.92 | 3.1 | 2.85 | 386151 |
| 1722638400 | 3.09 | -0.18 | -5.50 | 3.18 | 3.22 | 3.06 | 519494 |
| 1722552000 | 3.27 | -0.28 | -7.89 | 3.38 | 3.388 | 2.9908 | 1025590 |
| 1722465600 | 3.55 | -0.22 | -5.84 | 3.78 | 3.78 | 3.525 | 371469 |
| 1722379200 | 3.77 | -0.1 | -2.58 | 3.88 | 3.88 | 3.64 | 335924 |
| 1722292800 | 3.87 | 0 | 0.00 | 3.9 | 3.95 | 3.79 | 398924 |
| 1722033600 | 3.87 | 0.18 | 4.88 | 3.72 | 3.915 | 3.64 | 414340 |
| 1721947200 | 3.69 | 0.05 | 1.37 | 3.67 | 3.77 | 3.62 | 288178 |
| 1721860800 | 3.64 | -0.13 | -3.45 | 3.74 | 3.79 | 3.585 | 350468 |
| 1721774400 | 3.77 | 0.13 | 3.57 | 3.58 | 3.845 | 3.58 | 455160 |
| 1721688000 | 3.64 | 0.11 | 3.12 | 3.61 | 3.685 | 3.52 | 218369 |
| 1721428800 | 3.53 | -0.02 | -0.56 | 3.56 | 3.65 | 3.5 | 160298 |
| 1721342400 | 3.55 | -0.2 | -5.33 | 3.75 | 3.76 | 3.5201 | 259889 |
| 1721256000 | 3.75 | 0.02 | 0.54 | 3.7 | 3.83 | 3.66 | 425271 |
| 1721169600 | 3.73 | 0.14 | 3.90 | 3.68 | 3.75 | 3.56 | 631787 |
| 1721083200 | 3.59 | 0.41 | 12.89 | 3.19 | 3.87 | 3.18 | 1453490 |
| 1720824000 | 3.18 | 0.08 | 2.58 | 3.16 | 3.21 | 3.13 | 223487 |
| 1720737600 | 3.1 | 0.15 | 5.08 | 3.04 | 3.145 | 3.005 | 298601 |
| 1720651200 | 2.95 | 0.03 | 1.03 | 2.93 | 3.0099999 | 2.9 | 146845 |
| 1720564800 | 2.92 | -0.07 | -2.34 | 2.99 | 3 | 2.86 | 280801 |
| 1720478400 | 2.99 | 0.08 | 2.75 | 2.93 | 3.0099999 | 2.88 | 332198 |
| 1720219200 | 2.91 | 0.37 | 14.57 | 2.54 | 3.05 | 2.5299999 | 1003209 |
| 1720040640 | 2.54 | 0.03 | 1.20 | 2.55 | 2.577 | 2.455 | 356202 |
| 1719960000 | 2.5099999 | 0.02 | 0.80 | 2.48 | 2.52 | 2.46 | 238762 |
| 1719873600 | 2.49 | 0 | 0.00 | 2.57 | 2.5799 | 2.4293999 | 178764 |
| 1719614400 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1719528000 | 2.49 | -0.02 | -0.80 | 2.52 | 2.57 | 2.44 | 302142 |
| 1719441600 | 2.5099999 | -0.07 | -2.71 | 2.56 | 2.59 | 2.5 | 261108 |
| 1719355200 | 2.58 | -0.11 | -4.09 | 2.64 | 2.69 | 2.575 | 282989 |
| 1719268800 | 2.69 | -0.05 | -1.82 | 2.79 | 2.8 | 2.63 | 349309 |
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
