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 | 0.2801 | 7.52956989247 | 3.72 | 4.55 | 3.67 | 279047 | 4.26232807 | CS |
| 4 | 1.2401 | 44.9311594203 | 2.76 | 4.55 | 2.74 | 192433 | 3.86904461 | CS |
| 12 | 1.7001 | 73.9173913043 | 2.3 | 4.55 | 1.83 | 129965 | 3.08950899 | CS |
| 26 | 1.6601 | 70.9444444444 | 2.34 | 4.55 | 1.83 | 79388 | 3.00600472 | CS |
| 52 | 2.1501 | 116.221621622 | 1.85 | 4.55 | 1.6 | 52499 | 2.73718726 | CS |
| 156 | -2.9499 | -42.4446043165 | 6.95 | 7.05 | 1.6 | 48575 | 3.34904311 | CS |
| 260 | 3.5603 | 809.527057754 | 0.4398 | 15.885 | 0.284 | 207972 | 2.48763754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 4.15 | 0.2 | 5.06 | 3.95 | 4.16 | 3.95 | 54892 |
| 1720040640 | 3.95 | -0.12 | -2.95 | 4.08 | 4.14 | 3.89 | 91997 |
| 1719959400 | 4.07 | -0.42 | -9.35 | 4.5199999 | 4.5199999 | 4.0561 | 169281 |
| 1719873000 | 4.49 | 0.85 | 23.35 | 4.25 | 4.55 | 3.84 | 410416 |
| 1719613800 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1719527400 | 3.64 | 0.13 | 3.70 | 3.49 | 3.99 | 3.42 | 220713 |
| 1719441000 | 3.51 | -0.36 | -9.30 | 3.89 | 3.92 | 3.4 | 270753 |
| 1719354600 | 3.87 | 0.78 | 25.24 | 3.5 | 4.15 | 3.1 | 1496760 |
| 1719268200 | 3.09 | 0.06 | 1.98 | 3.02 | 3.14 | 3.02 | 82632 |
| 1719009000 | 3.0299999 | 0.09 | 3.06 | 2.9 | 3.0299999 | 2.75 | 37806 |
| 1718922600 | 2.94 | 0.07 | 2.44 | 2.93 | 2.94 | 2.74 | 27761 |
| 1718749800 | 2.87 | -0.1 | -3.37 | 2.95 | 3.04 | 2.87 | 25835 |
| 1718663400 | 2.97 | -0.05 | -1.66 | 3.1 | 3.11 | 2.94 | 19253 |
| 1718404200 | 3.02 | -0.17 | -5.33 | 3.17 | 3.17 | 3 | 6808 |
| 1718317800 | 3.19 | 0.03 | 0.95 | 3.19 | 3.23 | 3.11 | 36121 |
| 1718231400 | 3.16 | 0.07 | 2.27 | 3.11 | 3.25 | 3.09 | 61492 |
| 1718145000 | 3.09 | 0.16 | 5.46 | 2.91 | 3.09 | 2.91 | 32058 |
| 1718058600 | 2.93 | 0.09 | 3.17 | 2.7599999 | 2.95 | 2.7599999 | 19191 |
| 1717799400 | 2.84 | -0.05 | -1.73 | 2.7599999 | 2.8826 | 2.7599999 | 10492 |
| 1717713000 | 2.89 | -0 | -0.01 | 2.89 | 2.9101 | 2.83 | 15422 |
| 1717626600 | 2.8903 | -0.04 | -1.35 | 2.94 | 2.95 | 2.84 | 16151 |
| 1717540200 | 2.93 | -0.02 | -0.68 | 2.9 | 2.93 | 2.83 | 27270 |
| 1717453800 | 2.95 | 0.26 | 9.67 | 2.73 | 2.95 | 2.73 | 47290 |
| 1717194600 | 2.69 | 0.01 | 0.37 | 2.7 | 2.8169 | 2.68 | 38092 |
| 1717108200 | 2.68 | 0.03 | 1.13 | 2.64 | 2.77 | 2.6049 | 9566 |
| 1717021800 | 2.65 | 0.03 | 1.15 | 2.58 | 2.6643 | 2.58 | 5938 |
| 1716935400 | 2.62 | 0 | 0.00 | 2.59 | 2.71 | 2.57 | 10307 |
| 1716589800 | 2.62 | -0.07 | -2.60 | 2.73 | 2.75 | 2.58 | 54309 |
| 1716503400 | 2.69 | -0.1 | -3.58 | 2.82 | 2.842 | 2.69 | 47594 |
| 1716417000 | 2.79 | 0.04 | 1.45 | 2.74 | 2.88 | 2.74 | 81557 |
| 1716330600 | 2.75 | -0.05 | -1.79 | 2.7799999 | 2.89 | 2.7281 | 41120 |
| 1716244200 | 2.8 | 0.11 | 4.09 | 2.73 | 2.8 | 2.71 | 87300 |
| 1715985000 | 2.69 | 0.05 | 1.89 | 2.6 | 2.73 | 2.56 | 88195 |
| 1715898600 | 2.64 | 0.06 | 2.33 | 2.63 | 2.8196 | 2.6 | 187149 |
| 1715812200 | 2.58 | 0.1 | 4.03 | 2.42 | 2.63 | 2.42 | 80111 |
| 1715725800 | 2.48 | 0.05 | 2.06 | 2.31 | 2.49 | 2.2 | 100314 |
| 1715639400 | 2.43 | -0.08 | -3.19 | 2.55 | 2.55 | 2.3601 | 71684 |
| 1715380200 | 2.5099999 | -0.1 | -3.83 | 2.56 | 2.56 | 2.4 | 90102 |
| 1715293800 | 2.61 | 0.07 | 2.76 | 2.57 | 2.63 | 2.33 | 197556 |
| 1715207400 | 2.54 | 0.31 | 13.90 | 2.52 | 2.77 | 2.32 | 1205091 |
| 1715121000 | 2.23 | 0.16 | 7.73 | 2.08 | 2.24 | 2.04 | 149326 |
| 1715034600 | 2.07 | 0.02 | 0.98 | 2.06 | 2.24 | 2.02 | 262040 |
| 1714775400 | 2.05 | -0.03 | -1.44 | 2.11 | 2.21 | 2.05 | 42474 |
| 1714689000 | 2.08 | 0.07 | 3.48 | 2.05 | 2.1 | 2.04 | 19830 |
| 1714602600 | 2.0099999 | 0.07 | 3.61 | 1.94 | 2.04 | 1.94 | 9827 |
| 1714516200 | 1.94 | -0.02 | -1.02 | 1.94 | 1.96 | 1.83 | 68730 |
| 1714429800 | 1.96 | -0.05 | -2.49 | 2.02 | 2.02 | 1.91 | 50484 |
| 1714170600 | 2.0099999 | -0.06 | -2.90 | 2.05 | 2.051 | 1.99 | 32828 |
| 1714084200 | 2.07 | -0.1 | -4.61 | 2.12 | 2.1999 | 1.9637 | 70916 |
| 1713997800 | 2.17 | -0.01 | -0.46 | 2.14 | 2.22 | 2.0825 | 15964 |
| 1713911400 | 2.18 | 0.08 | 3.81 | 2.08 | 2.18 | 1.94 | 160172 |
| 1713825000 | 2.1 | 0.14 | 7.14 | 1.89 | 2.19 | 1.89 | 36490 |
| 1713565800 | 1.96 | -0.02 | -1.01 | 2 | 2.12 | 1.9 | 206418 |
| 1713479400 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.07 | 1.96 | 77198 |
| 1713393000 | 2.04 | -0.05 | -2.39 | 2.04 | 2.13 | 1.99 | 157871 |
| 1713306600 | 2.09 | -0.09 | -4.13 | 2.17 | 2.17 | 2.02 | 87373 |
| 1713220200 | 2.18 | -0.06 | -2.68 | 2.25 | 2.35 | 2.13 | 31269 |
| 1712961000 | 2.24 | -0.02 | -0.88 | 2.3 | 2.36 | 2.2 | 22229 |
| 1712874600 | 2.2599999 | -0.01 | -0.44 | 2.24 | 2.32 | 2.22 | 45131 |
| 1712788200 | 2.27 | -0.03 | -1.30 | 2.29 | 2.4 | 2.21 | 43986 |
| 1712701800 | 2.3 | 0.03 | 1.32 | 2.29 | 2.43 | 2.27 | 28712 |
| 1712615400 | 2.27 | -0.07 | -2.99 | 2.36 | 2.5 | 2.27 | 24991 |
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
