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 | -0.61 | -19.9346405229 | 3.06 | 3.07 | 2.27 | 4836255 | 2.55796416 | CS |
| 4 | -0.35 | -12.5 | 2.8 | 3.32 | 2.27 | 5373793 | 2.88162885 | CS |
| 12 | -0.38 | -13.4275618375 | 2.83 | 3.85 | 2.27 | 4575580 | 2.94313232 | CS |
| 26 | -1.3 | -34.6666666667 | 3.75 | 4.3 | 2.27 | 3742376 | 3.09310929 | CS |
| 52 | -1.88 | -43.4180138568 | 4.33 | 5.25 | 2.12 | 4035613 | 3.32221044 | CS |
| 156 | -1.61 | -39.6551724138 | 4.06 | 5.25 | 0.52 | 2429883 | 2.83809747 | CS |
| 260 | -1.61 | -39.6551724138 | 4.06 | 5.25 | 0.52 | 2429883 | 2.83809747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 2.45 | 0.14 | 6.06 | 2.38 | 2.47 | 2.33 | 3258642 |
| 1734993600 | 2.31 | -0.12 | -4.94 | 2.41 | 2.42 | 2.27 | 3111293 |
| 1734734400 | 2.43 | -0.01 | -0.41 | 2.38 | 2.45 | 2.29 | 5836795 |
| 1734648000 | 2.44 | -0.16 | -6.15 | 2.71 | 2.73 | 2.43 | 4079122 |
| 1734561600 | 2.6 | -0.38 | -12.75 | 2.94 | 2.96 | 2.6 | 7125881 |
| 1734475200 | 2.98 | -0.01 | -0.33 | 3.06 | 3.07 | 2.91 | 4028183 |
| 1734388800 | 2.99 | 0.23 | 8.33 | 2.82 | 3.08 | 2.8 | 7973881 |
| 1734129600 | 2.7599999 | -0.12 | -4.17 | 2.86 | 2.86 | 2.7599999 | 4013123 |
| 1734043200 | 2.88 | -0.04 | -1.37 | 2.98 | 3.06 | 2.85 | 5293458 |
| 1733956800 | 2.92 | 0.07 | 2.46 | 2.96 | 2.99 | 2.85 | 4251632 |
| 1733870400 | 2.85 | -0.18 | -5.94 | 3.04 | 3.04 | 2.81 | 5315118 |
| 1733784000 | 3.0299999 | -0.21 | -6.48 | 3.18 | 3.31 | 3 | 5994812 |
| 1733524800 | 3.24 | 0.29 | 9.83 | 3 | 3.29 | 2.99 | 11152987 |
| 1733438400 | 2.95 | -0.06 | -1.99 | 3.18 | 3.32 | 2.93 | 8428441 |
| 1733352000 | 3.0099999 | 0.2 | 7.12 | 2.85 | 3.04 | 2.8 | 6336804 |
| 1733265600 | 2.81 | -0.06 | -2.09 | 2.8 | 2.84 | 2.73 | 3628213 |
| 1733179200 | 2.87 | -0.23 | -7.42 | 3.0299999 | 3.08 | 2.82 | 5267450 |
| 1732920000 | 3.1 | 0.1 | 3.33 | 3.04 | 3.2 | 3.02 | 4016769 |
| 1732833600 | 3 | -0.02 | -0.66 | 3 | 3.02 | 2.97 | 623278 |
| 1732747200 | 3.02 | 0.24 | 8.63 | 2.83 | 3.05 | 2.81 | 6983714 |
| 1732660800 | 2.7799999 | -0.09 | -3.14 | 2.8 | 2.93 | 2.74 | 4014911 |
| 1732574400 | 2.87 | -0.09 | -3.04 | 2.97 | 3.0299999 | 2.83 | 4101829 |
| 1732315200 | 2.96 | 0.09 | 3.14 | 2.8 | 3 | 2.75 | 6167092 |
| 1732228800 | 2.87 | -0.16 | -5.28 | 3.12 | 3.2 | 2.7799999 | 7756834 |
| 1732142400 | 3.0299999 | -0.08 | -2.57 | 3.17 | 3.25 | 2.95 | 5635667 |
| 1732056000 | 3.11 | 0.1 | 3.32 | 2.98 | 3.2 | 2.87 | 4068617 |
| 1731969600 | 3.0099999 | -0.16 | -5.05 | 3.11 | 3.25 | 2.92 | 4591303 |
| 1731710400 | 3.17 | 0.2 | 6.73 | 3.06 | 3.2 | 2.96 | 3972230 |
| 1731624000 | 2.97 | -0.22 | -6.90 | 3.27 | 3.33 | 2.96 | 4806775 |
| 1731537600 | 3.19 | -0.58 | -15.38 | 3.8 | 3.85 | 3.16 | 9777646 |
| 1731451200 | 3.77 | 0.1 | 2.72 | 3.57 | 3.83 | 3.47 | 6854775 |
| 1731364800 | 3.67 | 0.53 | 16.88 | 3.47 | 3.75 | 3.44 | 11187105 |
| 1731105600 | 3.14 | 0.04 | 1.29 | 3.11 | 3.14 | 2.99 | 6287368 |
| 1731019200 | 3.1 | 0.12 | 4.03 | 2.94 | 3.14 | 2.92 | 4455486 |
| 1730932800 | 2.98 | 0.45 | 17.79 | 2.8 | 3.02 | 2.75 | 8294425 |
| 1730846400 | 2.5299999 | 0.12 | 4.98 | 2.48 | 2.56 | 2.42 | 2828064 |
| 1730760000 | 2.41 | -0.18 | -6.95 | 2.55 | 2.55 | 2.39 | 3150414 |
| 1730497200 | 2.59 | -0.11 | -4.07 | 2.7 | 2.8 | 2.58 | 3154873 |
| 1730410800 | 2.7 | -0.28 | -9.40 | 2.9 | 2.91 | 2.67 | 3484205 |
| 1730324400 | 2.98 | -0.14 | -4.49 | 3.02 | 3.18 | 2.98 | 3609794 |
| 1730238000 | 3.12 | 0.12 | 4.00 | 3.16 | 3.2799999 | 3.12 | 6079457 |
| 1730151600 | 3 | 0.34 | 12.78 | 2.77 | 3.02 | 2.74 | 5940354 |
| 1729892400 | 2.66 | -0.08 | -2.92 | 2.7599999 | 2.8 | 2.63 | 2512277 |
| 1729806000 | 2.74 | 0.02 | 0.74 | 2.7599999 | 2.83 | 2.68 | 2143767 |
| 1729719600 | 2.72 | -0.19 | -6.53 | 2.87 | 2.89 | 2.64 | 2738266 |
| 1729633200 | 2.91 | -0.05 | -1.69 | 2.91 | 2.97 | 2.86 | 2303838 |
| 1729546800 | 2.96 | 0.11 | 3.86 | 2.8 | 2.98 | 2.77 | 3374970 |
| 1729287600 | 2.85 | 0.26 | 10.04 | 2.62 | 2.85 | 2.6 | 4557151 |
| 1729201200 | 2.59 | -0.06 | -2.26 | 2.63 | 2.63 | 2.54 | 1704030 |
| 1729114800 | 2.65 | 0.08 | 3.11 | 2.59 | 2.65 | 2.54 | 2129813 |
| 1729028400 | 2.57 | 0.04 | 1.58 | 2.6 | 2.67 | 2.55 | 2453266 |
| 1728682800 | 2.5299999 | 0.1 | 4.12 | 2.46 | 2.56 | 2.45 | 1695499 |
| 1728596400 | 2.43 | -0.02 | -0.82 | 2.45 | 2.45 | 2.38 | 1813553 |
| 1728510000 | 2.45 | -0.07 | -2.78 | 2.52 | 2.52 | 2.42 | 1207572 |
| 1728423600 | 2.52 | -0.06 | -2.33 | 2.58 | 2.63 | 2.5 | 1955255 |
| 1728337200 | 2.58 | -0.15 | -5.49 | 2.73 | 2.75 | 2.52 | 2883697 |
| 1728078000 | 2.73 | 0.06 | 2.25 | 2.73 | 2.79 | 2.66 | 2248255 |
| 1727991600 | 2.67 | 0 | 0.00 | 2.64 | 2.69 | 2.61 | 1383974 |
| 1727905200 | 2.67 | 0.01 | 0.38 | 2.65 | 2.7 | 2.61 | 2436124 |
| 1727818800 | 2.66 | -0.19 | -6.67 | 2.83 | 2.84 | 2.65 | 3369741 |
| 1727732400 | 2.85 | -0.18 | -5.94 | 2.96 | 2.97 | 2.82 | 2508422 |
| 1727473200 | 3.0299999 | 0.06 | 2.02 | 3.05 | 3.1 | 2.99 | 2950317 |
| 1727386800 | 2.97 | 0.09 | 3.13 | 2.94 | 3.05 | 2.91 | 3591996 |
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
