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 | 0.11 | 4.38247011952 | 2.51 | 2.67 | 2.48 | 31767 | 2.57341281 | CS |
| 4 | 0.48 | 22.4299065421 | 2.14 | 2.78 | 2.14 | 83695 | 2.54446003 | CS |
| 12 | 0.27 | 11.4893617021 | 2.35 | 2.78 | 1.65 | 88272 | 2.07761674 | CS |
| 26 | 0.9063 | 52.8855692362 | 1.7137 | 2.78 | 1.51 | 89753 | 2.01108938 | CS |
| 52 | -0.1 | -3.67647058824 | 2.72 | 3.9199 | 1.51 | 91799 | 2.09701153 | CS |
| 156 | -3.19 | -54.9053356282 | 5.81 | 5.89 | 1.51 | 69113 | 2.99323309 | CS |
| 260 | -0.73 | -21.7910447761 | 3.35 | 8.325 | 1.51 | 105553 | 4.43017638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.62 | 0.07 | 2.75 | 2.59 | 2.62 | 2.5099999 | 46528 |
| 1721946900 | 2.55 | -0.03 | -1.16 | 2.59 | 2.67 | 2.5299999 | 54240 |
| 1721860500 | 2.58 | -0.01 | -0.39 | 2.58 | 2.61 | 2.532 | 6060 |
| 1721774100 | 2.59 | -0.02 | -0.77 | 2.6 | 2.61 | 2.5099999 | 31220 |
| 1721687700 | 2.61 | 0.05 | 1.95 | 2.59 | 2.61 | 2.48 | 32301 |
| 1721428500 | 2.56 | 0.05 | 1.99 | 2.5099999 | 2.62 | 2.48 | 35016 |
| 1721342100 | 2.5099999 | -0.08 | -3.09 | 2.71 | 2.75 | 2.48 | 42607 |
| 1721255700 | 2.59 | 0.02 | 0.78 | 2.56 | 2.6332 | 2.43 | 60260 |
| 1721169300 | 2.57 | -0.01 | -0.39 | 2.6 | 2.67 | 2.41 | 42546 |
| 1721082900 | 2.58 | -0.07 | -2.64 | 2.68 | 2.68 | 2.5006 | 48253 |
| 1720823700 | 2.65 | 0.03 | 1.15 | 2.67 | 2.7 | 2.5862 | 96165 |
| 1720737300 | 2.62 | 0.14 | 5.65 | 2.56 | 2.7799999 | 2.5565 | 201627 |
| 1720650900 | 2.48 | -0.05 | -1.98 | 2.52 | 2.62 | 2.48 | 37502 |
| 1720564500 | 2.5299999 | -0.07 | -2.69 | 2.65 | 2.68 | 2.47 | 75858 |
| 1720478100 | 2.6 | -0.11 | -4.06 | 2.7599999 | 2.7599999 | 2.5099999 | 100138 |
| 1720218900 | 2.71 | 0.15 | 5.86 | 2.59 | 2.7793 | 2.4882 | 117824 |
| 1720040640 | 2.56 | 0 | 0.00 | 2.63 | 2.67 | 2.375 | 122278 |
| 1719959700 | 2.56 | 0.29 | 12.78 | 2.25 | 2.63 | 2.15 | 182733 |
| 1719873300 | 2.27 | 0 | 0.00 | 2.14 | 2.34 | 2.14 | 219880 |
| 1719614100 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1719527700 | 2.27 | 0.22 | 10.73 | 2.04 | 2.31 | 1.96 | 117068 |
| 1719441300 | 2.05 | 0.08 | 4.06 | 2.04 | 2.195 | 2.04 | 126493 |
| 1719354900 | 1.97 | 0.14 | 7.65 | 1.82 | 2.09 | 1.82 | 184416 |
| 1719268500 | 1.83 | -0.01 | -0.54 | 1.82 | 1.95 | 1.8 | 119054 |
| 1719009300 | 1.84 | 0.15 | 8.88 | 1.68 | 1.88 | 1.68 | 115831 |
| 1718922900 | 1.69 | -0.01 | -0.59 | 1.68 | 1.75 | 1.68 | 51628 |
| 1718750100 | 1.7 | -0.04 | -2.30 | 1.77 | 1.77 | 1.65 | 98593 |
| 1718663700 | 1.74 | -0.05 | -2.79 | 1.77 | 1.89 | 1.72 | 97802 |
| 1718404500 | 1.79 | -0.05 | -2.72 | 1.83 | 1.83 | 1.7 | 82000 |
| 1718318100 | 1.84 | -0.03 | -1.36 | 1.83 | 1.89 | 1.75 | 125029 |
| 1718231700 | 1.8654 | 0.07 | 3.63 | 1.81 | 1.89 | 1.7873 | 136341 |
| 1718145300 | 1.8 | 0.1 | 5.88 | 1.685 | 1.83 | 1.685 | 29081 |
| 1718058900 | 1.7 | -0.2 | -10.53 | 1.91 | 1.99 | 1.69 | 204163 |
| 1717799700 | 1.9 | 0.05 | 2.70 | 1.9 | 1.95 | 1.7618 | 155876 |
| 1717713300 | 1.85 | 0.04 | 2.21 | 1.81 | 1.87 | 1.81 | 40331 |
| 1717626900 | 1.81 | -0.14 | -7.18 | 2.0299999 | 2.04 | 1.765 | 82653 |
| 1717540500 | 1.95 | 0.03 | 1.56 | 1.87 | 1.95 | 1.78 | 145693 |
| 1717454100 | 1.92 | 0.1 | 5.49 | 1.86 | 1.93 | 1.83 | 46812 |
| 1717194900 | 1.82 | -0.01 | -0.55 | 1.8 | 1.87 | 1.74 | 57094 |
| 1717108500 | 1.83 | 0.02 | 1.10 | 1.78 | 1.8799 | 1.78 | 32423 |
| 1717022100 | 1.81 | 0.05 | 2.84 | 1.72 | 1.83 | 1.72 | 64916 |
| 1716935700 | 1.76 | -0.05 | -2.76 | 1.79 | 1.878 | 1.66 | 174923 |
| 1716590100 | 1.81 | 0.1 | 5.85 | 1.69 | 1.87 | 1.69 | 92861 |
| 1716503700 | 1.71 | -0.12 | -6.56 | 1.82 | 1.83 | 1.68 | 32482 |
| 1716417300 | 1.83 | 0.11 | 6.40 | 1.7 | 1.94 | 1.7 | 52197 |
| 1716330900 | 1.72 | 0.01 | 0.58 | 1.71 | 1.75 | 1.65 | 208173 |
| 1716244500 | 1.71 | -0.02 | -1.16 | 1.76 | 1.8 | 1.7 | 130263 |
| 1715985300 | 1.73 | -0.17 | -8.95 | 1.9 | 1.94 | 1.6901 | 179332 |
| 1715898900 | 1.9 | -0.09 | -4.52 | 1.99 | 2.0092 | 1.88 | 36105 |
| 1715812500 | 1.99 | -0.01 | -0.50 | 1.94 | 2.065 | 1.85 | 58204 |
| 1715726100 | 2 | -0.15 | -6.98 | 2.16 | 2.23 | 2 | 57346 |
| 1715639700 | 2.15 | -0.05 | -2.27 | 2.22 | 2.2481 | 2.15 | 32494 |
| 1715380500 | 2.2 | 0.05 | 2.33 | 2.17 | 2.24 | 2.15 | 23752 |
| 1715294100 | 2.15 | -0.04 | -1.83 | 2.18 | 2.3 | 2.15 | 54835 |
| 1715207700 | 2.19 | -0.07 | -3.10 | 2.25 | 2.2599999 | 2.18 | 13089 |
| 1715121300 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.38 | 2.2599999 | 76101 |
| 1715034900 | 2.2799999 | 0.04 | 1.79 | 2.3 | 2.35 | 2.2526 | 53232 |
| 1714775700 | 2.24 | -0.1 | -4.27 | 2.35 | 2.35 | 2.2 | 48039 |
| 1714689300 | 2.34 | 0.19 | 8.84 | 2.2 | 2.34 | 2.17 | 66280 |
| 1714602900 | 2.15 | 0.05 | 2.38 | 2.08 | 2.19 | 2.0532 | 39719 |
| 1714516500 | 2.1 | -0.09 | -4.11 | 2.18 | 2.19 | 2.0299999 | 9157 |
| 1714430100 | 2.19 | 0.02 | 0.92 | 2.17 | 2.25 | 2.14 | 17265 |
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
