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 | 0.18 | 8.14479638009 | 2.21 | 2.59 | 2.17 | 399550 | 2.42087112 | CS |
| 4 | -0.57 | -19.2567567568 | 2.96 | 3 | 2.12 | 521303 | 2.39080287 | CS |
| 12 | -0.33 | -12.1323529412 | 2.72 | 4.44 | 2.03 | 840624 | 2.97692061 | CS |
| 26 | 0.79 | 49.375 | 1.6 | 4.44 | 1.18 | 756687 | 2.39177452 | CS |
| 52 | -8.77 | -78.5842293907 | 11.16 | 13.51 | 1.12 | 735398 | 2.78126791 | CS |
| 156 | -7.01 | -74.5744680851 | 9.4 | 14.19 | 1.12 | 453003 | 4.3017878 | CS |
| 260 | -7.01 | -74.5744680851 | 9.4 | 14.19 | 1.12 | 453003 | 4.3017878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 2.39 | 0.04 | 1.70 | 2.37 | 2.44 | 2.3 | 497868 |
| 1720823700 | 2.35 | -0.05 | -2.08 | 2.49 | 2.52 | 2.3 | 374558 |
| 1720737300 | 2.4 | -0.1 | -4.00 | 2.55 | 2.57 | 2.39 | 457981 |
| 1720650900 | 2.5 | 0 | 0.00 | 2.55 | 2.55 | 2.4504 | 241856 |
| 1720564500 | 2.5 | 0.29 | 13.12 | 2.21 | 2.5 | 2.17 | 412163 |
| 1720478100 | 2.21 | -0.04 | -1.78 | 2.27 | 2.35 | 2.17 | 302575 |
| 1720218900 | 2.25 | -0.08 | -3.43 | 2.34 | 2.34 | 2.22 | 343488 |
| 1720040640 | 2.33 | 0.09 | 4.02 | 2.2799999 | 2.37 | 2.25 | 495473 |
| 1719959700 | 2.24 | -0.26 | -10.40 | 2.5 | 2.5 | 2.12 | 881550 |
| 1719873300 | 2.5 | 0.04 | 1.63 | 2.46 | 2.58 | 2.44 | 561612 |
| 1719614100 | 2.46 | 0.04 | 1.65 | 2.508 | 2.52 | 2.27 | 3440533 |
| 1719527700 | 2.42 | 0.15 | 6.61 | 2.27 | 2.48 | 2.27 | 550169 |
| 1719441300 | 2.27 | 0.04 | 1.79 | 2.39 | 2.395 | 2.2 | 415528 |
| 1719354900 | 2.23 | -0.08 | -3.46 | 2.39 | 2.435 | 2.21 | 370586 |
| 1719268500 | 2.31 | -0.19 | -7.60 | 2.46 | 2.5299999 | 2.27 | 1090462 |
| 1719009300 | 2.5 | -0.06 | -2.34 | 2.6 | 2.61 | 2.41 | 592352 |
| 1718922900 | 2.56 | -0.12 | -4.48 | 2.73 | 2.747 | 2.44 | 855577 |
| 1718750100 | 2.68 | -0.24 | -8.22 | 2.96 | 3 | 2.6610999 | 405034 |
| 1718663700 | 2.92 | 0.19 | 6.96 | 2.94 | 2.995 | 2.68 | 948171 |
| 1718404500 | 2.73 | -0.24 | -8.08 | 2.94 | 3.047 | 2.715 | 438997 |
| 1718318100 | 2.97 | -0.02 | -0.67 | 2.83 | 3.05 | 2.61 | 1115213 |
| 1718231700 | 2.99 | 0.57 | 23.55 | 2.16 | 3.39 | 2.08 | 6861417 |
| 1718145300 | 2.42 | -0.6 | -19.87 | 2.56 | 2.7 | 2.16 | 2154594 |
| 1718058900 | 3.02 | -0.17 | -5.33 | 3.31 | 3.4301 | 2.48 | 2134293 |
| 1717799700 | 3.19 | -0.41 | -11.39 | 3.5399 | 3.6 | 3.14 | 291143 |
| 1717713300 | 3.6 | -0.08 | -2.17 | 3.69 | 3.813 | 3.47 | 479849 |
| 1717626900 | 3.68 | 0.47 | 14.64 | 3.2599999 | 3.685 | 3.21 | 688692 |
| 1717540500 | 3.21 | 0.18 | 5.94 | 3.08 | 3.3301 | 3.0299999 | 460610 |
| 1717454100 | 3.0299999 | -0.45 | -12.93 | 3.52 | 3.94 | 3 | 748329 |
| 1717194900 | 3.48 | -0.72 | -17.14 | 4.22 | 4.2575 | 3.27 | 565393 |
| 1717108500 | 4.2 | 0.24 | 6.06 | 3.95 | 4.275 | 3.9001 | 675449 |
| 1717022100 | 3.96 | 0.25 | 6.74 | 3.7 | 4.3499 | 3.6653 | 1178054 |
| 1716935700 | 3.71 | 0.34 | 10.09 | 3.4 | 3.79 | 3.4 | 585284 |
| 1716590100 | 3.37 | -0.14 | -3.99 | 3.6 | 3.69 | 3.36 | 317862 |
| 1716503700 | 3.51 | -0.11 | -3.04 | 3.62 | 3.6954 | 3.42 | 782063 |
| 1716417300 | 3.62 | -0.08 | -2.16 | 3.68 | 3.76 | 3.57 | 551282 |
| 1716330900 | 3.7 | -0.18 | -4.64 | 3.94 | 4.0033 | 3.502 | 649827 |
| 1716244500 | 3.88 | -0.18 | -4.32 | 4.1 | 4.44 | 3.7101 | 1199237 |
| 1715985300 | 4.055 | 0.27 | 6.99 | 3.79 | 4.065 | 3.7 | 546413 |
| 1715898900 | 3.79 | -0.13 | -3.32 | 3.94 | 3.94 | 3.73 | 412486 |
| 1715812500 | 3.92 | -0.2 | -4.85 | 3.95 | 4.33 | 3.63 | 1433917 |
| 1715726100 | 4.12 | 1.04 | 33.77 | 3.25 | 4.33 | 3.14 | 2697877 |
| 1715639700 | 3.08 | 0.27 | 9.61 | 2.9 | 3.23 | 2.8657 | 487976 |
| 1715380500 | 2.81 | 0.2 | 7.66 | 2.65 | 2.86 | 2.6 | 458379 |
| 1715294100 | 2.61 | 0.19 | 7.85 | 2.46 | 2.6549999 | 2.4096 | 505030 |
| 1715207700 | 2.42 | 0.03 | 1.26 | 2.34 | 2.49 | 2.2806 | 297643 |
| 1715121300 | 2.39 | 0.15 | 6.70 | 2.24 | 2.41 | 2.1903 | 384987 |
| 1715034900 | 2.24 | 0.04 | 1.82 | 2.21 | 2.32 | 2.11 | 294294 |
| 1714775700 | 2.2 | 0.05 | 2.33 | 2.18 | 2.37 | 2.0299999 | 575060 |
| 1714689300 | 2.15 | -0.01 | -0.46 | 2.16 | 2.23 | 2.125 | 351349 |
| 1714602900 | 2.16 | 0.1 | 4.60 | 2.15 | 2.2599999 | 2.09 | 518142 |
| 1714516500 | 2.065 | -0.24 | -10.22 | 2.27 | 2.3943 | 2.0301 | 630119 |
| 1714430100 | 2.3 | 0.18 | 8.49 | 2.16 | 2.4599 | 2.16 | 778585 |
| 1714170900 | 2.12 | -0.6 | -22.06 | 2.68 | 3.02 | 2.0602999 | 1530863 |
| 1714084500 | 2.72 | 0.01 | 0.37 | 2.5848 | 2.73 | 2.47 | 486912 |
| 1713998100 | 2.71 | 0.18 | 7.11 | 2.5099999 | 2.725 | 2.42 | 538370 |
| 1713911700 | 2.5299999 | -0.19 | -6.99 | 2.72 | 2.85 | 2.39 | 1151999 |
| 1713825300 | 2.72 | 0.68 | 33.33 | 2.0099999 | 2.8184999 | 2.0099999 | 2795362 |
| 1713566100 | 2.04 | -0.36 | -15.00 | 2.32 | 2.45 | 1.97 | 783432 |
| 1713479700 | 2.4 | -0.44 | -15.49 | 2.77 | 2.785 | 1.95 | 1505195 |
| 1713393300 | 2.84 | 0.12 | 4.41 | 2.82 | 3.37 | 2.75 | 3434140 |
| 1713306900 | 2.72 | 0.63 | 30.14 | 2.1 | 2.79 | 2.027 | 1732130 |
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
