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 | -0.12 | -3.53982300885 | 3.39 | 3.48 | 3.18 | 541200 | 3.31611419 | PR |
| 4 | -0.23 | -6.57142857143 | 3.5 | 3.61 | 3.18 | 491260 | 3.37305144 | PR |
| 12 | -0.15 | -4.38596491228 | 3.42 | 4.28 | 3.18 | 808188 | 3.7380876 | PR |
| 26 | 0.97 | 42.1739130435 | 2.3 | 4.28 | 2.26 | 1040266 | 3.35659983 | PR |
| 52 | 1.19 | 57.2115384615 | 2.08 | 4.28 | 2.04 | 867242 | 3.02341017 | PR |
| 156 | -1.6 | -32.8542094456 | 4.87 | 5.23 | 1.95 | 1038572 | 3.17038712 | PR |
| 260 | -5.27 | -61.7096018735 | 8.54 | 10.45 | 1.95 | 1285830 | 4.49257843 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 3.21 | 0.01 | 0.31 | 3.19 | 3.25 | 3.19 | 291400 |
| 1714080540 | 3.2 | 0 | 0.00 | 3.2 | 3.23 | 3.18 | 295600 |
| 1713994200 | 3.2 | -0.08 | -2.44 | 3.2599999 | 3.29 | 3.18 | 557500 |
| 1713907800 | 3.2799999 | -0.19 | -5.48 | 3.4 | 3.4 | 3.25 | 580600 |
| 1713821340 | 3.47 | 0.12 | 3.58 | 3.39 | 3.48 | 3.33 | 980900 |
| 1713562200 | 3.35 | 0.05 | 1.52 | 3.3 | 3.41 | 3.29 | 407500 |
| 1713475800 | 3.3 | 0.01 | 0.30 | 3.27 | 3.34 | 3.27 | 321500 |
| 1713389400 | 3.29 | -0.02 | -0.60 | 3.32 | 3.33 | 3.27 | 392100 |
| 1713302940 | 3.31 | -0.04 | -1.19 | 3.3 | 3.33 | 3.21 | 686800 |
| 1713216600 | 3.35 | 0 | 0.00 | 3.34 | 3.37 | 3.32 | 477100 |
| 1712957400 | 3.35 | -0.08 | -2.33 | 3.43 | 3.44 | 3.31 | 641000 |
| 1712870940 | 3.43 | -0.01 | -0.29 | 3.45 | 3.46 | 3.4 | 457400 |
| 1712784540 | 3.44 | -0.02 | -0.58 | 3.46 | 3.48 | 3.43 | 251900 |
| 1712698140 | 3.46 | 0.01 | 0.29 | 3.5 | 3.5 | 3.43 | 243700 |
| 1712611740 | 3.45 | 0.02 | 0.58 | 3.42 | 3.47 | 3.41 | 351300 |
| 1712352600 | 3.43 | -0.01 | -0.29 | 3.43 | 3.46 | 3.41 | 356600 |
| 1712266140 | 3.44 | -0.02 | -0.58 | 3.46 | 3.5 | 3.42 | 584600 |
| 1712179740 | 3.46 | -0.04 | -1.14 | 3.49 | 3.51 | 3.44 | 336900 |
| 1712093400 | 3.5 | 0.08 | 2.34 | 3.42 | 3.5 | 3.42 | 413700 |
| 1712006940 | 3.42 | -0.02 | -0.58 | 3.5 | 3.61 | 3.4 | 1197100 |
| 1711661400 | 3.44 | -0.06 | -1.71 | 3.5 | 3.5 | 3.44 | 759200 |
| 1711574940 | 3.5 | -0.03 | -0.85 | 3.52 | 3.54 | 3.47 | 351000 |
| 1711488540 | 3.53 | 0.02 | 0.57 | 3.51 | 3.56 | 3.5 | 478300 |
| 1711402140 | 3.51 | 0.04 | 1.15 | 3.47 | 3.55 | 3.46 | 466900 |
| 1711143000 | 3.47 | 0.02 | 0.58 | 3.47 | 3.52 | 3.44 | 344900 |
| 1711056600 | 3.45 | -0.14 | -3.90 | 3.59 | 3.59 | 3.43 | 809900 |
| 1710970200 | 3.59 | 0.02 | 0.56 | 3.58 | 3.59 | 3.51 | 554700 |
| 1710883740 | 3.57 | -0.06 | -1.65 | 3.61 | 3.63 | 3.53 | 689800 |
| 1710797400 | 3.63 | -0.03 | -0.82 | 3.67 | 3.71 | 3.6 | 447700 |
| 1710538200 | 3.66 | -0.09 | -2.40 | 3.71 | 3.75 | 3.65 | 659600 |
| 1710451740 | 3.75 | -0.03 | -0.79 | 3.84 | 3.86 | 3.7 | 599400 |
| 1710365400 | 3.78 | 0.07 | 1.89 | 3.71 | 3.84 | 3.71 | 638800 |
| 1710278940 | 3.71 | 0.05 | 1.37 | 3.72 | 3.8 | 3.68 | 550300 |
| 1710192600 | 3.66 | -0.1 | -2.66 | 3.75 | 3.76 | 3.66 | 472800 |
| 1709933400 | 3.76 | -0.04 | -1.05 | 3.79 | 3.84 | 3.72 | 472000 |
| 1709847000 | 3.8 | 0.07 | 1.88 | 3.74 | 3.81 | 3.67 | 777300 |
| 1709760540 | 3.73 | -0.16 | -4.11 | 3.98 | 3.98 | 3.73 | 881300 |
| 1709674200 | 3.89 | -0.09 | -2.26 | 3.98 | 4.03 | 3.89 | 760600 |
| 1709587740 | 3.98 | -0.02 | -0.50 | 4 | 4.04 | 3.94 | 422600 |
| 1709328600 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.93 | 531200 |
| 1709242200 | 3.99 | 0 | 0.00 | 3.99 | 4.12 | 3.93 | 943800 |
| 1709155800 | 3.99 | 0.03 | 0.76 | 3.95 | 4.04 | 3.95 | 455400 |
| 1709069400 | 3.96 | 0.06 | 1.54 | 3.94 | 4.04 | 3.93 | 668500 |
| 1708983000 | 3.9 | -0.11 | -2.74 | 4 | 4.01 | 3.82 | 808900 |
| 1708723800 | 4.01 | -0.17 | -4.07 | 4.18 | 4.2 | 4 | 916400 |
| 1708637400 | 4.18 | 0.11 | 2.70 | 4.08 | 4.2 | 4.04 | 886900 |
| 1708550940 | 4.07 | 0.03 | 0.74 | 4.04 | 4.08 | 3.96 | 924400 |
| 1708464600 | 4.04 | 0.12 | 3.06 | 3.86 | 4.04 | 3.86 | 804400 |
| 1708378200 | 3.92 | 0.09 | 2.35 | 3.79 | 3.96 | 3.79 | 893300 |
| 1708119000 | 3.83 | -0.01 | -0.26 | 3.88 | 3.92 | 3.8 | 1275900 |
| 1708032600 | 3.84 | 0.06 | 1.59 | 3.8 | 4.03 | 3.8 | 2173100 |
| 1707946200 | 3.78 | -0.47 | -11.06 | 4.2 | 4.21 | 3.77 | 2748200 |
| 1707514200 | 4.25 | 0.19 | 4.68 | 4.1 | 4.28 | 4.0599999 | 2354000 |
| 1707427800 | 4.0599999 | 0.24 | 6.28 | 3.82 | 4.07 | 3.81 | 2616800 |
| 1707341400 | 3.82 | 0.12 | 3.24 | 3.7 | 3.84 | 3.64 | 2231000 |
| 1707255000 | 3.7 | 0.15 | 4.23 | 3.6 | 3.78 | 3.56 | 2637200 |
| 1707168600 | 3.55 | 0.18 | 5.34 | 3.42 | 3.55 | 3.37 | 1235000 |
| 1706909400 | 3.37 | -0.01 | -0.30 | 3.38 | 3.43 | 3.35 | 485200 |
| 1706822940 | 3.38 | 0.03 | 0.90 | 3.35 | 3.45 | 3.34 | 804800 |
| 1706736600 | 3.35 | 0.02 | 0.60 | 3.33 | 3.41 | 3.3 | 831800 |
| 1706650200 | 3.33 | -0.03 | -0.89 | 3.35 | 3.35 | 3.31 | 601500 |
| 1706563800 | 3.36 | 0.08 | 2.44 | 3.31 | 3.37 | 3.2599999 | 867000 |
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
