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 | -0.03 | -0.96463022508 | 3.11 | 3.32 | 2.95 | 274500 | 3.15984058 | CS |
| 4 | 0.15 | 5.11945392491 | 2.93 | 3.32 | 2.69 | 224002 | 2.97178494 | CS |
| 12 | -0.09 | -2.83911671924 | 3.17 | 3.475 | 2.69 | 322590 | 3.03621817 | CS |
| 26 | 0.07 | 2.32558139535 | 3.01 | 3.505 | 2.32 | 402682 | 2.96786548 | CS |
| 52 | -1.55 | -33.4773218143 | 4.63 | 4.74 | 2.32 | 375337 | 3.06221262 | CS |
| 156 | -5 | -61.8811881188 | 8.08 | 8.49 | 2.32 | 244953 | 4.43755313 | CS |
| 260 | -2.58 | -45.5830388693 | 5.66 | 13.5 | 2.32 | 262347 | 5.98744987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 3.0099999 | -0.05 | -1.63 | 3.0299999 | 3.09 | 2.95 | 257751 |
| 1721428200 | 3.06 | -0.02 | -0.65 | 3.0099999 | 3.099 | 2.9804 | 209729 |
| 1721341800 | 3.08 | -0.11 | -3.45 | 3.18 | 3.22 | 3.05 | 212019 |
| 1721255400 | 3.19 | -0.06 | -1.85 | 3.24 | 3.32 | 3.13 | 419021 |
| 1721169000 | 3.25 | 0.13 | 4.17 | 3.15 | 3.2799999 | 3.09 | 345446 |
| 1721082600 | 3.12 | 0.04 | 1.30 | 3.11 | 3.15 | 3.0363 | 219434 |
| 1720823400 | 3.08 | -0.02 | -0.65 | 3.07 | 3.09 | 3.02 | 201748 |
| 1720737000 | 3.1 | 0.2 | 6.90 | 2.99 | 3.1 | 2.93 | 342579 |
| 1720650600 | 2.9 | 0.08 | 2.84 | 2.84 | 2.945 | 2.83 | 228023 |
| 1720564200 | 2.82 | -0.08 | -2.76 | 2.91 | 2.91 | 2.81 | 165862 |
| 1720477800 | 2.9 | -0.06 | -2.03 | 2.94 | 2.9599 | 2.84 | 228254 |
| 1720218600 | 2.96 | 0.07 | 2.42 | 2.9 | 3 | 2.89 | 267398 |
| 1720040640 | 2.89 | 0.16 | 5.86 | 2.75 | 2.895 | 2.75 | 175292 |
| 1719959400 | 2.73 | -0.01 | -0.36 | 2.72 | 2.7599999 | 2.69 | 166962 |
| 1719873000 | 2.74 | -0.05 | -1.79 | 2.81 | 2.84 | 2.725 | 123099 |
| 1719613800 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1719527400 | 2.79 | 0.03 | 1.09 | 2.7799999 | 2.84 | 2.7799999 | 134032 |
| 1719441000 | 2.7599999 | -0.02 | -0.72 | 2.75 | 2.79 | 2.72 | 188939 |
| 1719354600 | 2.7799999 | -0.06 | -2.11 | 2.84 | 2.855 | 2.75 | 254149 |
| 1719268200 | 2.84 | -0.04 | -1.39 | 2.93 | 2.95 | 2.84 | 244157 |
| 1719009000 | 2.88 | -0.07 | -2.37 | 3 | 3.0099999 | 2.85 | 493094 |
| 1718922600 | 2.95 | 0.06 | 2.08 | 2.9 | 2.995 | 2.9 | 303645 |
| 1718749800 | 2.89 | 0.02 | 0.70 | 2.83 | 2.94 | 2.83 | 253263 |
| 1718663400 | 2.87 | -0.05 | -1.71 | 2.9 | 2.9 | 2.81 | 299145 |
| 1718404200 | 2.92 | -0.02 | -0.68 | 2.96 | 3.0099999 | 2.91 | 142209 |
| 1718317800 | 2.94 | -0.09 | -2.97 | 3.0299999 | 3.04 | 2.94 | 229426 |
| 1718231400 | 3.0299999 | 0.01 | 0.36 | 3.07 | 3.09 | 3.0099999 | 262072 |
| 1718145000 | 3.019 | 0.02 | 0.63 | 3 | 3.04 | 2.95 | 149397 |
| 1718058600 | 3 | -0.02 | -0.66 | 2.99 | 3.02 | 2.96 | 167911 |
| 1717799400 | 3.02 | -0.2 | -6.21 | 3.1 | 3.14 | 2.97 | 381271 |
| 1717713000 | 3.22 | 0.13 | 4.21 | 3.1 | 3.23 | 3.09 | 170176 |
| 1717626600 | 3.09 | 0.02 | 0.65 | 3.12 | 3.14 | 3.08 | 137630 |
| 1717540200 | 3.07 | -0.1 | -3.15 | 3.13 | 3.13 | 3 | 404935 |
| 1717453800 | 3.17 | -0.03 | -0.94 | 3.24 | 3.24 | 3.105 | 294726 |
| 1717194600 | 3.2 | -0.09 | -2.74 | 3.3 | 3.3895 | 3.2 | 302954 |
| 1717108200 | 3.29 | 0.09 | 2.81 | 3.23 | 3.29 | 3.171 | 318772 |
| 1717021800 | 3.2 | -0.01 | -0.31 | 3.23 | 3.31 | 3.18 | 345812 |
| 1716935400 | 3.21 | 0.09 | 2.88 | 3.16 | 3.255 | 3.095 | 254785 |
| 1716589800 | 3.12 | 0.11 | 3.65 | 3.07 | 3.145 | 3.0299999 | 364059 |
| 1716503400 | 3.0099999 | -0.14 | -4.44 | 3.13 | 3.2 | 2.995 | 451318 |
| 1716417000 | 3.15 | -0.17 | -5.12 | 3.25 | 3.2963 | 3.11 | 422961 |
| 1716330600 | 3.32 | -0.12 | -3.49 | 3.45 | 3.45 | 3.2101 | 554914 |
| 1716244200 | 3.44 | 0.28 | 8.86 | 3.21 | 3.475 | 3.16 | 1088466 |
| 1715985000 | 3.16 | 0.24 | 8.22 | 2.99 | 3.185 | 2.99 | 989691 |
| 1715898600 | 2.92 | -0.09 | -2.99 | 3.0299999 | 3.08 | 2.87 | 493359 |
| 1715812200 | 3.0099999 | 0.04 | 1.35 | 3.0099999 | 3.1 | 2.95 | 375650 |
| 1715725800 | 2.97 | -0.05 | -1.66 | 3.0099999 | 3.0801 | 2.96 | 279735 |
| 1715639400 | 3.02 | 0.03 | 1.00 | 2.98 | 3.02 | 2.92 | 165897 |
| 1715380200 | 2.99 | 0.05 | 1.70 | 3 | 3.05 | 2.93 | 368621 |
| 1715293800 | 2.94 | 0.09 | 3.16 | 2.88 | 3 | 2.88 | 506076 |
| 1715207400 | 2.85 | -0.05 | -1.72 | 2.9 | 2.94 | 2.84 | 239395 |
| 1715121000 | 2.9 | -0.06 | -2.03 | 2.99 | 3 | 2.9 | 209956 |
| 1715034600 | 2.96 | 0.12 | 4.23 | 2.89 | 3.06 | 2.85 | 334340 |
| 1714775400 | 2.84 | -0.01 | -0.35 | 2.85 | 2.9049999 | 2.82 | 294598 |
| 1714689000 | 2.85 | -0.02 | -0.70 | 2.87 | 2.925 | 2.81 | 586862 |
| 1714602600 | 2.87 | -0.09 | -3.04 | 2.85 | 3.0299999 | 2.8053 | 1030570 |
| 1714516200 | 2.96 | -0.18 | -5.73 | 3.07 | 3.0903 | 2.93 | 341342 |
| 1714429800 | 3.14 | -0.04 | -1.26 | 3.17 | 3.2 | 3.115 | 234216 |
| 1714170600 | 3.18 | 0.13 | 4.26 | 3.08 | 3.18 | 3.045 | 375973 |
| 1714084200 | 3.05 | 0.02 | 0.66 | 2.99 | 3.12 | 2.92 | 656255 |
| 1713997800 | 3.0299999 | -0.02 | -0.66 | 3.0099999 | 3.0697 | 2.99 | 229370 |
| 1713911400 | 3.05 | 0.05 | 1.67 | 2.96 | 3.14 | 2.95 | 384495 |
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
