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 | 3.11 | 3.16 | 2.71 | 2720 | 3.10539157 | CS |
| 4 | 0.17 | 5.78231292517 | 2.94 | 3.4899 | 2.692881 | 15674 | 3.0518476 | CS |
| 12 | -0.09 | -2.8125 | 3.2 | 3.83 | 2.5 | 11063 | 3.09293067 | CS |
| 26 | 1.08 | 53.2019704433 | 2.03 | 4.15 | 1.67 | 46781 | 2.77900758 | CS |
| 52 | 1.78 | 133.834586466 | 1.33 | 4.15 | 1.18 | 42363 | 2.33090604 | CS |
| 156 | 1.88 | 152.845528455 | 1.23 | 5.88 | 0.3503 | 72041 | 1.92505862 | CS |
| 260 | 0.76 | 32.3404255319 | 2.35 | 5.88 | 0.3503 | 300569 | 1.95130459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 3.12 | -0.04 | -1.27 | 3.15 | 3.15 | 2.93 | 1956 |
| 1728686400 | 3.16 | 0.18 | 6.04 | 2.95 | 3.16 | 2.71 | 5313 |
| 1728600000 | 2.98 | -0.1 | -3.25 | 3.003 | 3.003 | 2.98 | 843 |
| 1728513600 | 3.08 | 0.03 | 0.98 | 2.99 | 3.1 | 2.99 | 3031 |
| 1728427200 | 3.05 | -0.18 | -5.43 | 3.11 | 3.1349999 | 3.05 | 2456 |
| 1728340800 | 3.225 | -0.05 | -1.38 | 3.4 | 3.4899 | 3.2 | 26031 |
| 1728081600 | 3.27 | 0.03 | 0.93 | 3.16 | 3.2799999 | 3.0783999 | 15535 |
| 1727995200 | 3.24 | -0.09 | -2.70 | 3.33 | 3.39 | 3.2 | 8236 |
| 1727908800 | 3.33 | 0.38 | 12.88 | 2.98 | 3.33 | 2.98 | 20709 |
| 1727822400 | 2.95 | -0.24 | -7.52 | 3.15 | 3.15 | 2.6999 | 37255 |
| 1727736000 | 3.19 | 0.18 | 5.98 | 3.21 | 3.3 | 2.99 | 46848 |
| 1727476800 | 3.0099999 | 0.13 | 4.51 | 2.88 | 3.17 | 2.8 | 41965 |
| 1727390400 | 2.88 | -0.02 | -0.69 | 2.95 | 3.1799 | 2.8 | 39085 |
| 1727304000 | 2.9 | 0.07 | 2.47 | 2.89 | 2.9768 | 2.7395 | 16196 |
| 1727217600 | 2.83 | 0 | 0.00 | 2.91 | 2.91 | 2.75 | 20372 |
| 1727131200 | 2.83 | -0.03 | -1.05 | 2.84 | 2.94734 | 2.692881 | 3342 |
| 1726872000 | 2.86 | -0.21 | -6.84 | 2.95 | 3.07 | 2.86 | 1699 |
| 1726785600 | 3.07 | 0.15 | 5.14 | 2.9 | 3.08 | 2.9 | 1016 |
| 1726699200 | 2.92 | -0.15 | -4.89 | 2.8 | 3.07 | 2.7999 | 16690 |
| 1726612800 | 3.07 | 0.05 | 1.66 | 2.94 | 3.08 | 2.8499 | 4896 |
| 1726526400 | 3.02 | 0.03 | 1.00 | 3.14 | 3.14 | 3.02 | 1027 |
| 1726267200 | 2.99 | 0.05 | 1.70 | 3.0299999 | 3.0299999 | 2.87 | 7615 |
| 1726180800 | 2.94 | 0.09 | 3.16 | 2.7799999 | 2.9682 | 2.7799999 | 11437 |
| 1726094400 | 2.85 | 0.06 | 2.15 | 2.93 | 2.93 | 2.79 | 14436 |
| 1726008000 | 2.79 | 0.18 | 6.90 | 2.72 | 2.98 | 2.56 | 24083 |
| 1725921600 | 2.61 | 0.09 | 3.57 | 2.63 | 2.8 | 2.6 | 5771 |
| 1725662400 | 2.52 | -0.33 | -11.58 | 2.75 | 2.75 | 2.5 | 9399 |
| 1725576000 | 2.85 | 0.17 | 6.15 | 2.7599999 | 2.86 | 2.5 | 1885 |
| 1725489600 | 2.685 | 0.13 | 4.88 | 2.5299999 | 2.7599999 | 2.5299999 | 5872 |
| 1725403200 | 2.56 | -0.09 | -3.40 | 2.65 | 2.8 | 2.516 | 14294 |
| 1725057600 | 2.65 | -0.05 | -1.85 | 2.7 | 2.97 | 2.65 | 19165 |
| 1724971200 | 2.7 | 0 | 0.00 | 2.82 | 2.89 | 2.7 | 26321 |
| 1724884800 | 2.7 | -0.5 | -15.63 | 3.11 | 3.15 | 2.7 | 15067 |
| 1724798400 | 3.2 | -0.17 | -5.04 | 3.44 | 3.44 | 3.18 | 1534 |
| 1724712000 | 3.37 | 0 | 0.00 | 3.35 | 3.3983 | 3.35 | 1021 |
| 1724452800 | 3.37 | 0.01 | 0.30 | 3.36 | 3.55 | 3.34 | 2514 |
| 1724366400 | 3.36 | 0.03 | 0.90 | 3.41 | 3.5 | 3.33 | 6912 |
| 1724280000 | 3.33 | 0.06 | 1.83 | 3.18 | 3.39 | 3.18 | 9080 |
| 1724193600 | 3.27 | 0.21 | 6.86 | 3.05 | 3.37 | 3.05 | 5658 |
| 1724107200 | 3.06 | -0.21 | -6.42 | 3.35 | 3.35 | 3.06 | 4276 |
| 1723848000 | 3.27 | 0.06 | 1.87 | 3.35 | 3.35 | 3.21 | 1040 |
| 1723761600 | 3.21 | -0.19 | -5.59 | 3.54 | 3.54 | 3.11 | 4395 |
| 1723675200 | 3.4 | 0 | 0.00 | 3.58 | 3.58 | 3.2879999 | 7990 |
| 1723588800 | 3.4 | 0.06 | 1.80 | 3.4 | 3.42 | 3.3231 | 3375 |
| 1723502400 | 3.34 | 0.01 | 0.30 | 3.33 | 3.34 | 3.24 | 8535 |
| 1723243200 | 3.33 | -0.05 | -1.48 | 3.38 | 3.4 | 3.27 | 3269 |
| 1723156800 | 3.38 | 0.09 | 2.74 | 3.39 | 3.5999 | 3.12 | 1912 |
| 1723070400 | 3.29 | -0.1 | -2.95 | 3.3 | 3.43 | 3.29 | 1345 |
| 1722984000 | 3.39 | 0.24 | 7.45 | 3.2799999 | 3.43 | 3.2799999 | 3728 |
| 1722897600 | 3.1549999 | -0.38 | -10.62 | 3.41 | 3.5 | 3.06 | 8392 |
| 1722638400 | 3.53 | -0.02 | -0.56 | 3.45 | 3.69 | 3.45 | 4029 |
| 1722552000 | 3.55 | -0.05 | -1.39 | 3.52 | 3.6 | 3.32 | 7657 |
| 1722465600 | 3.6 | -0.05 | -1.37 | 3.55 | 3.625 | 3.49 | 10758 |
| 1722379200 | 3.65 | 0.07 | 1.96 | 3.48 | 3.65 | 3.39 | 11000 |
| 1722292800 | 3.58 | 0.21 | 6.23 | 3.57 | 3.68 | 3.48 | 12288 |
| 1722033600 | 3.37 | 0.04 | 1.20 | 3.2 | 3.43 | 3.2 | 2084 |
| 1721947200 | 3.33 | -0.27 | -7.50 | 3.45 | 3.45 | 3.27 | 4737 |
| 1721860800 | 3.6 | -0.03 | -0.83 | 3.57 | 3.83 | 3.3701 | 3111 |
| 1721774400 | 3.63 | 0.21 | 6.14 | 3.2 | 3.74 | 3.16 | 52244 |
| 1721688000 | 3.42 | -0.19 | -5.26 | 3.64 | 3.65 | 3.12 | 13685 |
| 1721428800 | 3.61 | 0.07 | 1.98 | 3.55 | 3.8 | 3.52 | 2303 |
| 1721342400 | 3.54 | -0.36 | -9.23 | 3.77 | 3.89 | 3.53 | 16581 |
| 1721256000 | 3.9 | 0.04 | 1.04 | 3.75 | 4.01 | 3.67 | 5485 |
| 1721169600 | 3.86 | -0.04 | -1.03 | 3.81 | 3.98 | 3.78 | 14797 |
| 1721083200 | 3.9 | -0.08 | -2.01 | 3.75 | 3.9899 | 3.6 | 39406 |
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
