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 | 0.035 | 1.07033639144 | 3.27 | 3.33 | 3.26 | 66664 | 3.30254645 | CS |
| 4 | 0.065 | 2.00617283951 | 3.24 | 3.33 | 3.2 | 50699 | 3.25711272 | CS |
| 12 | 0.005 | 0.151515151515 | 3.3 | 3.34 | 3.2 | 55253 | 3.2857962 | CS |
| 26 | 0.365 | 12.4149659864 | 2.94 | 3.35 | 2.94 | 74022 | 3.26588329 | CS |
| 52 | 0.125 | 3.93081761006 | 3.18 | 3.38 | 2.78 | 75659 | 3.20946532 | CS |
| 156 | -1.465 | -30.71278826 | 4.77 | 4.9 | 2.78 | 76748 | 3.52099734 | CS |
| 260 | -1.315 | -28.4632034632 | 4.62 | 5.04 | 2.78 | 74624 | 3.85949273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 3.305 | -0.01 | -0.15 | 3.29 | 3.315 | 3.29 | 61840 |
| 1715294400 | 3.31 | 0 | 0.00 | 3.32 | 3.3247 | 3.2599999 | 60412 |
| 1715208000 | 3.31 | -0.02 | -0.45 | 3.32 | 3.33 | 3.31 | 72783 |
| 1715121600 | 3.325 | 0.04 | 1.06 | 3.31 | 3.325 | 3.3 | 57068 |
| 1715035200 | 3.29 | 0 | 0.15 | 3.3 | 3.31 | 3.2799999 | 47201 |
| 1714776000 | 3.285 | 0.02 | 0.52 | 3.27 | 3.31 | 3.27 | 95857 |
| 1714689600 | 3.2679999 | 0.01 | 0.25 | 3.24 | 3.27 | 3.24 | 25379 |
| 1714603200 | 3.2599999 | 0.02 | 0.77 | 3.23 | 3.2599999 | 3.23 | 64414 |
| 1714516800 | 3.235 | 0.01 | 0.47 | 3.23 | 3.24 | 3.22 | 44620 |
| 1714430400 | 3.22 | -0 | -0.03 | 3.22 | 3.2279 | 3.2 | 34001 |
| 1714171200 | 3.2209 | 0.01 | 0.34 | 3.21 | 3.23 | 3.2 | 74127 |
| 1714084800 | 3.21 | -0.01 | -0.34 | 3.22 | 3.22 | 3.205 | 34489 |
| 1713998400 | 3.221 | -0.01 | -0.43 | 3.25 | 3.25 | 3.22 | 82079 |
| 1713912000 | 3.235 | -0.01 | -0.15 | 3.23 | 3.255 | 3.23 | 149680 |
| 1713825600 | 3.24 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.23 | 39823 |
| 1713566400 | 3.24 | -0.01 | -0.31 | 3.25 | 3.2547 | 3.235 | 35511 |
| 1713480000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 151 |
| 1713393600 | 3.25 | 0.02 | 0.62 | 3.24 | 3.2599999 | 3.23 | 10154 |
| 1713307200 | 3.23 | -0.02 | -0.46 | 3.215 | 3.2434 | 3.215 | 44867 |
| 1713220800 | 3.245 | -0.02 | -0.49 | 3.2599999 | 3.2599999 | 3.24 | 22281 |
| 1712961600 | 3.261 | 0 | 0.03 | 3.24 | 3.2799999 | 3.24 | 19085 |
| 1712875200 | 3.2599999 | -0.01 | -0.31 | 3.2799999 | 3.2799999 | 3.241 | 38454 |
| 1712788800 | 3.27 | -0.04 | -1.17 | 3.2799999 | 3.2799999 | 3.2599999 | 51110 |
| 1712702400 | 3.3086 | 0.01 | 0.41 | 3.3 | 3.31 | 3.3 | 24613 |
| 1712616000 | 3.295 | -0.01 | -0.15 | 3.3 | 3.3 | 3.27 | 45857 |
| 1712356800 | 3.3 | 0.01 | 0.30 | 3.29 | 3.3 | 3.29 | 27725 |
| 1712270400 | 3.2902 | -0.03 | -0.90 | 3.31 | 3.32 | 3.2902 | 28903 |
| 1712184000 | 3.32 | 0 | 0.00 | 3.34 | 3.34 | 3.305 | 57081 |
| 1712097600 | 3.32 | 0.01 | 0.30 | 3.305 | 3.33 | 3.3 | 15655 |
| 1712011200 | 3.31 | -0.02 | -0.60 | 3.31 | 3.325 | 3.3 | 30575 |
| 1711665600 | 3.33 | 0 | 0.00 | 3.34 | 3.34 | 3.32 | 63986 |
| 1711579200 | 3.33 | 0 | 0.00 | 3.33 | 3.34 | 3.3273 | 70132 |
| 1711492800 | 3.33 | 0.01 | 0.30 | 3.33 | 3.33 | 3.31 | 36566 |
| 1711406400 | 3.32 | -0.01 | -0.30 | 3.31 | 3.33 | 3.31 | 84393 |
| 1711147200 | 3.33 | 0.01 | 0.30 | 3.32 | 3.33 | 3.319 | 129499 |
| 1711060800 | 3.32 | 0 | 0.00 | 3.32 | 3.3298 | 3.3095 | 37445 |
| 1710974400 | 3.32 | 0 | 0.00 | 3.32 | 3.33 | 3.31 | 50805 |
| 1710888000 | 3.32 | 0 | 0.00 | 3.31 | 3.3297 | 3.31 | 29585 |
| 1710801600 | 3.32 | 0 | 0.15 | 3.3 | 3.33 | 3.3 | 47832 |
| 1710542400 | 3.315 | 0 | 0.15 | 3.31 | 3.315 | 3.3 | 25754 |
| 1710456000 | 3.31 | -0.01 | -0.30 | 3.31 | 3.32 | 3.2994 | 68277 |
| 1710369600 | 3.32 | 0 | 0.00 | 3.31 | 3.3299 | 3.31 | 5494 |
| 1710283200 | 3.3199 | -0 | -0.05 | 3.31 | 3.32 | 3.31 | 18274 |
| 1710196800 | 3.3216 | 0.01 | 0.20 | 3.31 | 3.3292 | 3.31 | 17710 |
| 1709941200 | 3.315 | -0.01 | -0.15 | 3.31 | 3.325 | 3.31 | 59025 |
| 1709854800 | 3.32 | 0.01 | 0.30 | 3.31 | 3.33 | 3.295 | 81134 |
| 1709768400 | 3.31 | 0.01 | 0.30 | 3.31 | 3.31 | 3.295 | 32802 |
| 1709682000 | 3.3 | 0.02 | 0.61 | 3.29 | 3.305 | 3.2799999 | 39268 |
| 1709595600 | 3.2799999 | 0 | 0.00 | 3.3 | 3.31 | 3.2799999 | 35788 |
| 1709336400 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.3 | 3.27 | 54870 |
| 1709250000 | 3.27 | 0 | 0.15 | 3.2799999 | 3.29 | 3.27 | 111815 |
| 1709163600 | 3.265 | 0.01 | 0.31 | 3.2599999 | 3.2700999 | 3.25 | 117581 |
| 1709077200 | 3.255 | -0.02 | -0.46 | 3.27 | 3.285 | 3.25 | 212112 |
| 1708990800 | 3.27 | -0.03 | -0.91 | 3.32 | 3.32 | 3.27 | 97574 |
| 1708731600 | 3.3 | -0.03 | -0.90 | 3.33 | 3.33 | 3.3 | 110820 |
| 1708645200 | 3.33 | 0.02 | 0.60 | 3.33 | 3.33 | 3.3101 | 44566 |
| 1708558800 | 3.31 | 0 | 0.15 | 3.32 | 3.33 | 3.31 | 98102 |
| 1708472400 | 3.305 | 0.01 | 0.15 | 3.29 | 3.32 | 3.29 | 49837 |
| 1708126800 | 3.3 | -0.01 | -0.27 | 3.3 | 3.305 | 3.29 | 39697 |
| 1708040400 | 3.309 | 0.03 | 0.88 | 3.29 | 3.31 | 3.2799999 | 84967 |
| 1707954000 | 3.2799999 | 0.02 | 0.61 | 3.2799999 | 3.3 | 3.2695 | 94319 |
| 1707867600 | 3.2599999 | -0.04 | -1.21 | 3.27 | 3.2799999 | 3.25 | 59145 |
| 1707781200 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.319 | 3.2799999 | 39870 |
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
