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 | 0.065 | 2.41635687732 | 2.69 | 2.83 | 2.665 | 190287 | 2.71278968 | CS |
| 4 | -0.085 | -2.99295774648 | 2.84 | 3.01 | 2.63 | 239736 | 2.79316589 | CS |
| 12 | -0.215 | -7.23905723906 | 2.97 | 3.12 | 2.19 | 370939 | 2.80838246 | CS |
| 26 | -0.485 | -14.9691358025 | 3.24 | 3.93 | 2.19 | 319113 | 3.12004763 | CS |
| 52 | -1.765 | -39.0486725664 | 4.52 | 4.9 | 2.19 | 339424 | 3.5803045 | CS |
| 156 | -5.045 | -64.6794871795 | 7.8 | 8.995 | 2.19 | 547975 | 4.98236031 | CS |
| 260 | 1.215 | 78.8961038961 | 1.54 | 8.995 | 0.208 | 774223 | 2.45219398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 2.69 | 0.02 | 0.56 | 2.68 | 2.7599999 | 2.665 | 210624 |
| 1730414100 | 2.675 | -0.03 | -0.93 | 2.7 | 2.77 | 2.67 | 182836 |
| 1730327700 | 2.7 | -0.07 | -2.53 | 2.75 | 2.83 | 2.7 | 192036 |
| 1730241300 | 2.77 | 0.03 | 1.09 | 2.69 | 2.795 | 2.67 | 140272 |
| 1730154900 | 2.74 | 0.08 | 3.01 | 2.69 | 2.8 | 2.68 | 225666 |
| 1729895700 | 2.66 | -0.04 | -1.48 | 2.75 | 2.79 | 2.63 | 215633 |
| 1729809300 | 2.7 | 0.01 | 0.37 | 2.69 | 2.77 | 2.675 | 205035 |
| 1729722900 | 2.69 | -0.07 | -2.54 | 2.73 | 2.77 | 2.68 | 206665 |
| 1729636500 | 2.7599999 | -0.06 | -2.13 | 2.8 | 2.92 | 2.75 | 219228 |
| 1729550100 | 2.82 | -0.11 | -3.75 | 2.91 | 2.95 | 2.82 | 225030 |
| 1729290900 | 2.93 | -0.02 | -0.68 | 2.95 | 3 | 2.87 | 303221 |
| 1729204500 | 2.95 | 0 | 0.00 | 2.96 | 3.0099999 | 2.9 | 283760 |
| 1729118100 | 2.95 | 0.13 | 4.61 | 2.85 | 3.005 | 2.81 | 306341 |
| 1729031700 | 2.82 | 0.02 | 0.71 | 2.7799999 | 3 | 2.7799999 | 391367 |
| 1728945300 | 2.8 | -0.08 | -2.78 | 2.86 | 2.935 | 2.79 | 377867 |
| 1728686100 | 2.88 | 0.13 | 4.73 | 2.72 | 2.8849999 | 2.69 | 202077 |
| 1728599700 | 2.75 | 0.01 | 0.36 | 2.69 | 2.7658999 | 2.64 | 234107 |
| 1728513300 | 2.74 | -0.07 | -2.49 | 2.8 | 2.8699 | 2.71 | 272151 |
| 1728426900 | 2.81 | 0 | 0.00 | 2.81 | 2.845 | 2.785 | 179363 |
| 1728340500 | 2.81 | -0.07 | -2.43 | 2.84 | 2.85 | 2.75 | 221442 |
| 1728081300 | 2.88 | 0.13 | 4.73 | 2.7799999 | 2.95 | 2.7799999 | 284055 |
| 1727994900 | 2.75 | 0.04 | 1.48 | 2.68 | 2.815 | 2.66 | 309895 |
| 1727908500 | 2.71 | -0.04 | -1.45 | 2.72 | 2.77 | 2.66 | 478059 |
| 1727822100 | 2.75 | -0.19 | -6.46 | 2.91 | 2.91 | 2.74 | 610285 |
| 1727735700 | 2.94 | 0.02 | 0.68 | 2.93 | 2.96 | 2.87 | 609856 |
| 1727476500 | 2.92 | 0.11 | 3.91 | 2.82 | 2.98 | 2.69 | 420628 |
| 1727390100 | 2.81 | -0.01 | -0.35 | 2.87 | 2.87 | 2.775 | 335565 |
| 1727303700 | 2.82 | -0.12 | -4.08 | 2.92 | 2.94 | 2.81 | 430263 |
| 1727217300 | 2.94 | 0.08 | 2.80 | 2.87 | 2.98 | 2.87 | 546205 |
| 1727130900 | 2.86 | 0.05 | 1.78 | 2.83 | 2.94 | 2.77 | 616363 |
| 1726871700 | 2.81 | 0.03 | 1.08 | 2.75 | 2.86 | 2.7 | 1262615 |
| 1726785300 | 2.7799999 | 0.01 | 0.36 | 2.82 | 2.88 | 2.775 | 254932 |
| 1726698900 | 2.77 | -0.04 | -1.42 | 2.81 | 2.91 | 2.75 | 294174 |
| 1726612500 | 2.81 | 0.01 | 0.36 | 2.83 | 2.91 | 2.7799999 | 351475 |
| 1726526100 | 2.8 | 0.01 | 0.36 | 2.81 | 2.96 | 2.7799999 | 393638 |
| 1726266900 | 2.79 | 0.17 | 6.49 | 2.65 | 2.87 | 2.58 | 332809 |
| 1726180500 | 2.62 | -0.01 | -0.38 | 2.64 | 2.65 | 2.58 | 352887 |
| 1726094100 | 2.63 | 0.03 | 1.15 | 2.58 | 2.65 | 2.5 | 437641 |
| 1726007700 | 2.6 | -0.01 | -0.38 | 2.62 | 2.625 | 2.58 | 267880 |
| 1725921300 | 2.61 | -0.02 | -0.76 | 2.62 | 2.65 | 2.5299999 | 361228 |
| 1725662100 | 2.63 | -0.03 | -1.13 | 2.65 | 2.7 | 2.5299999 | 338597 |
| 1725575700 | 2.66 | -0.04 | -1.30 | 2.71 | 2.71 | 2.62 | 335139 |
| 1725489300 | 2.695 | -0.01 | -0.19 | 2.74 | 2.7599999 | 2.59 | 362192 |
| 1725402900 | 2.7 | -0.05 | -1.82 | 2.71 | 2.75 | 2.57 | 433933 |
| 1725057300 | 2.75 | 0.03 | 1.10 | 2.7 | 2.77 | 2.65 | 276594 |
| 1724970900 | 2.72 | -0.08 | -2.68 | 2.19 | 2.7799999 | 2.19 | 662518 |
| 1724884500 | 2.795 | 0.04 | 1.27 | 2.8 | 2.85 | 2.71 | 432812 |
| 1724798100 | 2.7599999 | -0.17 | -5.80 | 2.9 | 2.91 | 2.75 | 207004 |
| 1724711700 | 2.93 | -0.02 | -0.68 | 2.96 | 2.97 | 2.875 | 179681 |
| 1724452500 | 2.95 | 0.18 | 6.50 | 2.82 | 3.025 | 2.82 | 470277 |
| 1724366100 | 2.77 | -0.17 | -5.78 | 2.95 | 2.975 | 2.75 | 1617284 |
| 1724279700 | 2.94 | 0.07 | 2.44 | 2.92 | 3 | 2.86 | 324024 |
| 1724193300 | 2.87 | -0.1 | -3.37 | 2.97 | 3 | 2.85 | 245456 |
| 1724106900 | 2.97 | -0.01 | -0.34 | 2.95 | 3.04 | 2.95 | 81582 |
| 1723847700 | 2.98 | -0.04 | -1.32 | 3.02 | 3.12 | 2.98 | 231175 |
| 1723761300 | 3.02 | 0.13 | 4.50 | 2.98 | 3.07 | 2.88 | 1389995 |
| 1723674900 | 2.89 | -0.1 | -3.18 | 3.0099999 | 3.0099999 | 2.84 | 259729 |
| 1723588500 | 2.985 | 0 | 0.17 | 3 | 3.0299 | 2.88 | 100089 |
| 1723502100 | 2.98 | 0 | 0.00 | 2.97 | 3.02 | 2.89 | 192138 |
| 1723242900 | 2.98 | -0.07 | -2.30 | 3.08 | 3.08 | 2.93 | 208583 |
| 1723156500 | 3.05 | 0.03 | 0.99 | 3.07 | 3.11 | 3.0299999 | 125661 |
| 1723070100 | 3.02 | -0.05 | -1.63 | 3.11 | 3.12 | 2.94 | 277055 |
| 1722983700 | 3.07 | -0.12 | -3.76 | 3.17 | 3.29 | 2.96 | 272213 |
| 1722897300 | 3.19 | -0.18 | -5.34 | 3.16 | 3.23 | 3.09 | 257087 |
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
