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 | -0.045 | -1.31578947368 | 3.42 | 3.65 | 3.3 | 355547 | 3.4443948 | DR |
| 4 | 0.055 | 1.65662650602 | 3.32 | 3.65 | 3.29 | 249500 | 3.44055375 | DR |
| 12 | 0.545 | 19.25795053 | 2.83 | 3.65 | 2.72 | 225075 | 3.17344039 | DR |
| 26 | 0.095 | 2.89634146341 | 3.28 | 3.65 | 2.43 | 226309 | 3.12457818 | DR |
| 52 | -1.265 | -27.2629310345 | 4.64 | 4.855 | 2.43 | 210330 | 3.43309952 | DR |
| 156 | -2.545 | -42.9898648649 | 5.92 | 6.685 | 2.43 | 266483 | 4.55306228 | DR |
| 260 | -1.865 | -35.5916030534 | 5.24 | 12.305 | 2.43 | 390006 | 6.98846696 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 3.31 | -0.3 | -8.31 | 3.54 | 3.54 | 3.3 | 544069 |
| 1751576640 | 3.61 | 0.09 | 2.56 | 3.6 | 3.65 | 3.57 | 242222 |
| 1751496000 | 3.52 | 0.05 | 1.44 | 3.43 | 3.54 | 3.415 | 334491 |
| 1751409600 | 3.47 | 0.05 | 1.46 | 3.42 | 3.53 | 3.42 | 301406 |
| 1751323200 | 3.42 | -0.06 | -1.72 | 3.44 | 3.45 | 3.37 | 175698 |
| 1751064000 | 3.48 | -0.06 | -1.69 | 3.5 | 3.505 | 3.42 | 197301 |
| 1750977600 | 3.54 | -0.01 | -0.28 | 3.55 | 3.56 | 3.51 | 170903 |
| 1750891200 | 3.55 | -0.02 | -0.56 | 3.55 | 3.565 | 3.5048 | 165063 |
| 1750804800 | 3.57 | 0.2 | 5.93 | 3.46 | 3.6 | 3.46 | 347166 |
| 1750718400 | 3.37 | -0.06 | -1.75 | 3.39 | 3.4199 | 3.31 | 253238 |
| 1750459200 | 3.43 | -0.01 | -0.29 | 3.45 | 3.48 | 3.42 | 176886 |
| 1750286400 | 3.44 | 0.06 | 1.78 | 3.4 | 3.485 | 3.4 | 217303 |
| 1750200000 | 3.38 | 0.03 | 0.90 | 3.3 | 3.38 | 3.3 | 261166 |
| 1750113600 | 3.35 | 0.03 | 0.90 | 3.38 | 3.39 | 3.34 | 179884 |
| 1749854400 | 3.32 | -0.13 | -3.77 | 3.39 | 3.4096 | 3.315 | 138059 |
| 1749768000 | 3.45 | 0.02 | 0.58 | 3.4 | 3.48 | 3.4 | 177666 |
| 1749681600 | 3.43 | 0.05 | 1.48 | 3.38 | 3.43 | 3.32 | 282682 |
| 1749595200 | 3.38 | 0.05 | 1.50 | 3.32 | 3.38 | 3.29 | 325799 |
| 1749508800 | 3.33 | 0.09 | 2.78 | 3.2599999 | 3.34 | 3.25 | 212732 |
| 1749249600 | 3.24 | 0 | 0.00 | 3.18 | 3.24 | 3.18 | 163729 |
| 1749163200 | 3.24 | 0.09 | 2.86 | 3.19 | 3.24 | 3.15 | 232655 |
| 1749076800 | 3.15 | -0.01 | -0.32 | 3.19 | 3.2 | 3.14 | 232186 |
| 1748990400 | 3.16 | 0.04 | 1.28 | 3.11 | 3.16 | 3.11 | 117498 |
| 1748904000 | 3.12 | -0.05 | -1.58 | 3.14 | 3.14 | 3.07 | 127631 |
| 1748644800 | 3.17 | 0.04 | 1.28 | 3.1 | 3.185 | 3.08 | 219960 |
| 1748558400 | 3.13 | -0.01 | -0.32 | 3.14 | 3.15 | 3.095 | 130160 |
| 1748472000 | 3.14 | 0.11 | 3.63 | 3.05 | 3.145 | 3.0402 | 262926 |
| 1748385600 | 3.0299999 | 0.02 | 0.66 | 3.0299999 | 3.06 | 3.0099999 | 171997 |
| 1748040000 | 3.0099999 | 0 | 0.00 | 3 | 3.0299999 | 2.97 | 110975 |
| 1747953600 | 3.0099999 | -0.06 | -1.95 | 3.04 | 3.0697 | 3 | 122967 |
| 1747867200 | 3.07 | 0.02 | 0.66 | 3.09 | 3.0999 | 3.05 | 101888 |
| 1747780800 | 3.05 | -0.05 | -1.61 | 3.07 | 3.09 | 3.0353 | 131050 |
| 1747694400 | 3.1 | -0.04 | -1.27 | 3.08 | 3.13 | 3.07 | 269005 |
| 1747435200 | 3.14 | -0.05 | -1.57 | 3.17 | 3.18 | 3.12 | 112388 |
| 1747348800 | 3.19 | -0.01 | -0.31 | 3.19 | 3.2 | 3.16 | 194779 |
| 1747262400 | 3.2 | -0.03 | -0.93 | 3.22 | 3.25 | 3.19 | 339020 |
| 1747176000 | 3.23 | 0.03 | 0.94 | 3.19 | 3.24 | 3.14 | 499304 |
| 1747089600 | 3.2 | 0.11 | 3.56 | 3.16 | 3.22 | 3.1287 | 176792 |
| 1746830400 | 3.09 | 0.04 | 1.31 | 3.02 | 3.11 | 3.02 | 171636 |
| 1746744000 | 3.05 | -0.04 | -1.29 | 3.08 | 3.08 | 3.02 | 165495 |
| 1746657600 | 3.09 | 0.03 | 0.98 | 3.09 | 3.1 | 3.0099999 | 251051 |
| 1746571200 | 3.06 | 0.01 | 0.33 | 3 | 3.06 | 3 | 149613 |
| 1746484800 | 3.05 | 0.03 | 0.99 | 3.0099999 | 3.06 | 2.99 | 115903 |
| 1746225600 | 3.02 | 0.07 | 2.37 | 2.98 | 3.04 | 2.932 | 209803 |
| 1746139200 | 2.95 | 0.02 | 0.68 | 2.94 | 2.98 | 2.925 | 287067 |
| 1746052800 | 2.93 | 0.02 | 0.69 | 2.88 | 2.95 | 2.875 | 251452 |
| 1745966400 | 2.91 | 0.02 | 0.69 | 2.88 | 2.94 | 2.88 | 130255 |
| 1745880000 | 2.89 | -0.01 | -0.34 | 2.88 | 2.92 | 2.87 | 192198 |
| 1745620800 | 2.9 | -0.03 | -1.02 | 2.87 | 2.93 | 2.8502 | 191764 |
| 1745534400 | 2.93 | 0.02 | 0.69 | 2.91 | 2.94 | 2.822 | 245082 |
| 1745448000 | 2.91 | 0.1 | 3.56 | 2.89 | 2.9474999 | 2.84 | 186933 |
| 1745361600 | 2.81 | 0.08 | 2.93 | 2.75 | 2.84 | 2.75 | 470379 |
| 1745275200 | 2.73 | -0.05 | -1.80 | 2.77 | 2.795 | 2.72 | 324811 |
| 1744929600 | 2.7799999 | 0.03 | 1.09 | 2.7799999 | 2.81 | 2.75 | 213431 |
| 1744843200 | 2.75 | -0.08 | -2.83 | 2.79 | 2.83 | 2.735 | 259723 |
| 1744756800 | 2.83 | 0.03 | 1.07 | 2.83 | 2.855 | 2.7799999 | 420301 |
| 1744670400 | 2.8 | 0 | 0.00 | 2.89 | 2.9 | 2.75 | 456683 |
| 1744411200 | 2.8 | 0.14 | 5.26 | 2.73 | 2.81 | 2.7 | 514760 |
| 1744324800 | 2.66 | -0.01 | -0.37 | 2.72 | 2.74 | 2.614 | 401353 |
| 1744238400 | 2.67 | 0.11 | 4.30 | 2.52 | 2.695 | 2.43 | 717160 |
| 1744152000 | 2.56 | -0.16 | -5.88 | 2.83 | 2.83 | 2.5299999 | 598074 |
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
