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 | -0.045 | -1.60714285714 | 2.8 | 2.85 | 2.72 | 1656515 | 2.81205235 | CS |
| 4 | 0.065 | 2.41635687732 | 2.69 | 2.86 | 2.6295 | 1152057 | 2.77664421 | CS |
| 12 | 0.205 | 8.03921568627 | 2.55 | 2.86 | 2.55 | 872462 | 2.69477718 | CS |
| 26 | 0.105 | 3.96226415094 | 2.65 | 2.86 | 2.48 | 797032 | 2.67415057 | CS |
| 52 | 0.045 | 1.66051660517 | 2.71 | 2.86 | 2.35 | 821716 | 2.65455464 | CS |
| 156 | -1.515 | -35.4800936768 | 4.27 | 4.395 | 2.3 | 908622 | 3.00544648 | CS |
| 260 | -1.485 | -35.0235849057 | 4.24 | 4.61 | 2.3 | 860312 | 3.39435159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 2.755 | 0 | 0.00 | 2.75 | 2.7599999 | 2.75 | 475668 |
| 1721946600 | 2.755 | -0.01 | -0.18 | 2.77 | 2.7799999 | 2.73 | 441749 |
| 1721860200 | 2.7599999 | -0.06 | -2.13 | 2.79 | 2.8 | 2.72 | 1420027 |
| 1721773800 | 2.82 | 0.01 | 0.36 | 2.83 | 2.84 | 2.8 | 536610 |
| 1721687400 | 2.81 | -0.02 | -0.71 | 2.82 | 2.83 | 2.81 | 537680 |
| 1721428200 | 2.83 | 0.05 | 1.80 | 2.8 | 2.85 | 2.7599999 | 5346511 |
| 1721341800 | 2.7799999 | -0.04 | -1.42 | 2.82 | 2.85 | 2.75 | 1388762 |
| 1721255400 | 2.82 | -0.01 | -0.35 | 2.82 | 2.86 | 2.8 | 1179433 |
| 1721169000 | 2.83 | 0.03 | 1.07 | 2.81 | 2.85 | 2.8 | 1398237 |
| 1721082600 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.81 | 2.7599999 | 1815947 |
| 1720823400 | 2.7599999 | 0.02 | 0.73 | 2.7599999 | 2.7599999 | 2.745 | 646276 |
| 1720737000 | 2.74 | -0.01 | -0.36 | 2.75 | 2.7599999 | 2.73 | 586180 |
| 1720650600 | 2.75 | 0.04 | 1.48 | 2.71 | 2.75 | 2.705 | 1275024 |
| 1720564200 | 2.71 | 0.05 | 1.88 | 2.66 | 2.71 | 2.65 | 888670 |
| 1720477800 | 2.66 | 0 | 0.00 | 2.65 | 2.67 | 2.6295 | 923371 |
| 1720218600 | 2.66 | -0.01 | -0.37 | 2.67 | 2.68 | 2.65 | 515873 |
| 1720040640 | 2.67 | -0.03 | -1.11 | 2.66 | 2.69 | 2.65 | 627611 |
| 1719959400 | 2.7 | 0.02 | 0.75 | 2.68 | 2.7 | 2.67 | 550478 |
| 1719873000 | 2.68 | 0.03 | 1.13 | 2.69 | 2.7 | 2.66 | 658582 |
| 1719613800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1719527400 | 2.65 | 0.01 | 0.38 | 2.62 | 2.665 | 2.62 | 664703 |
| 1719441000 | 2.64 | 0.01 | 0.38 | 2.63 | 2.65 | 2.61 | 473240 |
| 1719354600 | 2.63 | 0.01 | 0.38 | 2.64 | 2.65 | 2.61 | 547393 |
| 1719268200 | 2.62 | -0.04 | -1.50 | 2.65 | 2.66 | 2.62 | 753586 |
| 1719009000 | 2.66 | -0.04 | -1.48 | 2.66 | 2.67 | 2.645 | 311883 |
| 1718922600 | 2.7 | -0.02 | -0.74 | 2.7 | 2.72 | 2.69 | 562547 |
| 1718749800 | 2.72 | 0.02 | 0.74 | 2.69 | 2.72 | 2.67 | 652207 |
| 1718663400 | 2.7 | 0.04 | 1.50 | 2.67 | 2.7 | 2.6601 | 405303 |
| 1718404200 | 2.66 | -0.04 | -1.48 | 2.7 | 2.7 | 2.65 | 559544 |
| 1718317800 | 2.7 | 0.02 | 0.75 | 2.69 | 2.7 | 2.67 | 907070 |
| 1718231400 | 2.68 | 0.01 | 0.37 | 2.68 | 2.69 | 2.67 | 717287 |
| 1718145000 | 2.67 | 0.02 | 0.75 | 2.66 | 2.67 | 2.6549999 | 445103 |
| 1718058600 | 2.65 | 0.02 | 0.76 | 2.65 | 2.66 | 2.64 | 359085 |
| 1717799400 | 2.63 | -0.01 | -0.38 | 2.64 | 2.66 | 2.62 | 557070 |
| 1717713000 | 2.64 | -0.02 | -0.75 | 2.64 | 2.67 | 2.63 | 483955 |
| 1717626600 | 2.66 | 0.01 | 0.38 | 2.64 | 2.68 | 2.64 | 611345 |
| 1717540200 | 2.65 | 0.01 | 0.38 | 2.65 | 2.66 | 2.62 | 425755 |
| 1717453800 | 2.64 | -0.01 | -0.38 | 2.64 | 2.66 | 2.63 | 503908 |
| 1717194600 | 2.65 | 0.05 | 1.92 | 2.64 | 2.66 | 2.63 | 859212 |
| 1717108200 | 2.6 | -0.01 | -0.38 | 2.61 | 2.63 | 2.6 | 530928 |
| 1717021800 | 2.61 | -0.04 | -1.51 | 2.64 | 2.65 | 2.6 | 519264 |
| 1716935400 | 2.65 | -0.01 | -0.38 | 2.68 | 2.68 | 2.63 | 556332 |
| 1716589800 | 2.66 | 0 | 0.00 | 2.66 | 2.67 | 2.63 | 774291 |
| 1716503400 | 2.66 | 0 | 0.00 | 2.66 | 2.68 | 2.645 | 1753793 |
| 1716417000 | 2.66 | -0.02 | -0.75 | 2.65 | 2.67 | 2.64 | 831358 |
| 1716330600 | 2.68 | 0.04 | 1.52 | 2.64 | 2.68 | 2.625 | 880775 |
| 1716244200 | 2.64 | 0.05 | 1.93 | 2.61 | 2.64 | 2.6 | 856598 |
| 1715985000 | 2.59 | -0.03 | -1.15 | 2.6 | 2.62 | 2.59 | 816528 |
| 1715898600 | 2.62 | -0.03 | -1.13 | 2.64 | 2.65 | 2.6 | 1166545 |
| 1715812200 | 2.65 | 0.05 | 1.92 | 2.61 | 2.65 | 2.61 | 1157197 |
| 1715725800 | 2.6 | 0.02 | 0.97 | 2.58 | 2.61 | 2.57 | 683687 |
| 1715639400 | 2.575 | -0.01 | -0.19 | 2.58 | 2.59 | 2.56 | 726299 |
| 1715380200 | 2.58 | -0.03 | -1.15 | 2.62 | 2.629 | 2.56 | 1001243 |
| 1715293800 | 2.61 | 0.01 | 0.38 | 2.61 | 2.62 | 2.6 | 546351 |
| 1715207400 | 2.6 | 0.03 | 1.17 | 2.56 | 2.6 | 2.56 | 604983 |
| 1715121000 | 2.57 | -0.04 | -1.53 | 2.62 | 2.62 | 2.56 | 2126301 |
| 1715034600 | 2.61 | 0.04 | 1.56 | 2.58 | 2.61 | 2.575 | 1000221 |
| 1714775400 | 2.57 | 0.03 | 1.18 | 2.55 | 2.58 | 2.55 | 787934 |
| 1714689000 | 2.54 | 0.05 | 2.01 | 2.5099999 | 2.54 | 2.5099999 | 528592 |
| 1714602600 | 2.49 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.48 | 1229838 |
| 1714516200 | 2.5 | -0.02 | -0.79 | 2.54 | 2.56 | 2.49 | 1454902 |
| 1714429800 | 2.52 | -0.05 | -1.95 | 2.58 | 2.58 | 2.5099999 | 1209080 |
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
