We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.018 | -0.512820512821 | 3.51 | 3.54 | 3.48 | 156469 | 3.50754215 | CS |
| 4 | 0.072 | 2.10526315789 | 3.42 | 3.54 | 3.41 | 149075 | 3.47535223 | CS |
| 12 | -0.138 | -3.80165289256 | 3.63 | 3.65 | 3.41 | 175299 | 3.5085762 | CS |
| 26 | 0.052 | 1.51162790698 | 3.44 | 3.72 | 3.37 | 168366 | 3.53920568 | CS |
| 52 | -0.058 | -1.6338028169 | 3.55 | 3.72 | 3.25 | 170718 | 3.52085868 | CS |
| 156 | -1.198 | -25.5437100213 | 4.69 | 4.82 | 3.25 | 202719 | 3.89121047 | CS |
| 260 | -1.668 | -32.3255813953 | 5.16 | 5.73 | 3.25 | 241281 | 4.36650016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 3.492 | -0.03 | -0.80 | 3.51 | 3.53 | 3.48 | 430257 |
| 1715640000 | 3.52 | 0 | 0.00 | 3.51 | 3.54 | 3.51 | 65487 |
| 1715380800 | 3.52 | -0.02 | -0.56 | 3.52 | 3.53 | 3.49 | 104197 |
| 1715294400 | 3.54 | 0.02 | 0.57 | 3.51 | 3.54 | 3.51 | 115043 |
| 1715208000 | 3.52 | -0.01 | -0.28 | 3.51 | 3.53 | 3.51 | 67361 |
| 1715121600 | 3.53 | 0.03 | 0.86 | 3.49 | 3.54 | 3.49 | 133558 |
| 1715035200 | 3.5 | 0 | 0.00 | 3.49 | 3.51 | 3.49 | 151547 |
| 1714776000 | 3.5 | 0.04 | 1.16 | 3.46 | 3.505 | 3.46 | 146977 |
| 1714689600 | 3.46 | 0 | 0.00 | 3.45 | 3.479 | 3.45 | 103636 |
| 1714603200 | 3.46 | 0.04 | 1.17 | 3.44 | 3.46 | 3.43 | 200006 |
| 1714516800 | 3.42 | -0.03 | -0.87 | 3.43 | 3.44 | 3.41 | 182705 |
| 1714430400 | 3.45 | 0 | 0.00 | 3.46 | 3.48 | 3.4401 | 93299 |
| 1714171200 | 3.45 | 0.03 | 0.88 | 3.41 | 3.4581 | 3.41 | 139665 |
| 1714084800 | 3.42 | -0.02 | -0.58 | 3.435 | 3.445 | 3.41 | 207126 |
| 1713998400 | 3.44 | -0.05 | -1.43 | 3.48 | 3.48 | 3.44 | 58717 |
| 1713912000 | 3.49 | 0.02 | 0.58 | 3.46 | 3.49 | 3.46 | 190518 |
| 1713825600 | 3.47 | 0.01 | 0.29 | 3.49 | 3.49 | 3.45 | 144965 |
| 1713566400 | 3.46 | -0.01 | -0.14 | 3.45 | 3.468 | 3.45 | 95997 |
| 1713480000 | 3.465 | 0.01 | 0.29 | 3.46 | 3.485 | 3.45 | 161759 |
| 1713393600 | 3.455 | 0.02 | 0.73 | 3.42 | 3.46 | 3.42 | 170256 |
| 1713307200 | 3.43 | 0.01 | 0.15 | 3.42 | 3.44 | 3.41 | 127876 |
| 1713220800 | 3.425 | -0.03 | -0.72 | 3.45 | 3.4551 | 3.42 | 210493 |
| 1712961600 | 3.45 | -0.02 | -0.58 | 3.45 | 3.47 | 3.45 | 173375 |
| 1712875200 | 3.47 | 0.01 | 0.23 | 3.46 | 3.47 | 3.45 | 288661 |
| 1712788800 | 3.462 | -0.04 | -1.09 | 3.485 | 3.49 | 3.46 | 130350 |
| 1712702400 | 3.5 | 0.01 | 0.29 | 3.49 | 3.519 | 3.48 | 205269 |
| 1712616000 | 3.49 | 0.02 | 0.58 | 3.47 | 3.51 | 3.47 | 216554 |
| 1712356800 | 3.47 | -0.03 | -0.86 | 3.48 | 3.49 | 3.465 | 156607 |
| 1712270400 | 3.5 | 0.01 | 0.29 | 3.48 | 3.51 | 3.48 | 296189 |
| 1712184000 | 3.49 | -0.01 | -0.29 | 3.5 | 3.5099 | 3.47 | 151188 |
| 1712097600 | 3.5 | -0.01 | -0.28 | 3.5024 | 3.51 | 3.485 | 135114 |
| 1712011200 | 3.51 | -0.01 | -0.28 | 3.53 | 3.5499 | 3.49 | 130715 |
| 1711665600 | 3.52 | -0.02 | -0.56 | 3.53 | 3.55 | 3.51 | 496387 |
| 1711579200 | 3.54 | 0 | 0.00 | 3.54 | 3.57 | 3.53 | 103123 |
| 1711492800 | 3.54 | 0.01 | 0.28 | 3.53 | 3.6 | 3.5172 | 323826 |
| 1711406400 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.51 | 147868 |
| 1711147200 | 3.53 | 0 | 0.00 | 3.54 | 3.55 | 3.51 | 116187 |
| 1711060800 | 3.53 | -0.01 | -0.28 | 3.51 | 3.53 | 3.51 | 154761 |
| 1710974400 | 3.54 | 0.01 | 0.28 | 3.53 | 3.54 | 3.52 | 124145 |
| 1710888000 | 3.53 | 0.01 | 0.28 | 3.53 | 3.54 | 3.52 | 89453 |
| 1710801600 | 3.52 | 0.01 | 0.28 | 3.52 | 3.5355 | 3.51 | 184740 |
| 1710542400 | 3.51 | -0.02 | -0.57 | 3.51 | 3.53 | 3.51 | 81057 |
| 1710456000 | 3.53 | -0.02 | -0.56 | 3.54 | 3.545 | 3.5 | 159086 |
| 1710369600 | 3.55 | 0 | 0.00 | 3.53 | 3.55 | 3.52 | 185646 |
| 1710283200 | 3.55 | 0 | 0.00 | 3.53 | 3.55 | 3.5201 | 137405 |
| 1710196800 | 3.55 | 0.03 | 0.85 | 3.51 | 3.55 | 3.5 | 532901 |
| 1709941200 | 3.52 | -0.01 | -0.28 | 3.53 | 3.54 | 3.5 | 322042 |
| 1709854800 | 3.53 | -0.01 | -0.28 | 3.53 | 3.54 | 3.525 | 142539 |
| 1709768400 | 3.54 | -0.02 | -0.56 | 3.56 | 3.56 | 3.51 | 292059 |
| 1709682000 | 3.56 | 0.01 | 0.28 | 3.55 | 3.56 | 3.53 | 160337 |
| 1709595600 | 3.55 | -0.02 | -0.56 | 3.58 | 3.58 | 3.55 | 200187 |
| 1709336400 | 3.57 | 0 | 0.00 | 3.59 | 3.59 | 3.55 | 133018 |
| 1709250000 | 3.57 | 0.01 | 0.28 | 3.55 | 3.58 | 3.54 | 106812 |
| 1709163600 | 3.56 | 0.01 | 0.28 | 3.55 | 3.58 | 3.54 | 124840 |
| 1709077200 | 3.55 | -0.02 | -0.56 | 3.57 | 3.59 | 3.55 | 196246 |
| 1708990800 | 3.57 | -0.01 | -0.28 | 3.57 | 3.59 | 3.56 | 125044 |
| 1708731600 | 3.58 | 0 | 0.00 | 3.6 | 3.6 | 3.57 | 125302 |
| 1708645200 | 3.58 | -0.06 | -1.65 | 3.62 | 3.64 | 3.58 | 155178 |
| 1708558800 | 3.64 | 0 | 0.00 | 3.63 | 3.65 | 3.61 | 115064 |
| 1708472400 | 3.64 | 0.02 | 0.55 | 3.62 | 3.66 | 3.62 | 98212 |
| 1708126800 | 3.62 | -0.02 | -0.55 | 3.64 | 3.65 | 3.62 | 119125 |
| 1708040400 | 3.64 | -0.01 | -0.27 | 3.65 | 3.66 | 3.63 | 117172 |
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
