We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 14.3968871595 | 2.57 | 3.19 | 2.41 | 759597 | 2.85313884 | CS |
| 4 | 0.28 | 10.5263157895 | 2.66 | 3.19 | 2.41 | 459107 | 2.78134925 | CS |
| 12 | 0.05 | 1.73010380623 | 2.89 | 3.55 | 1.91 | 530995 | 2.7127825 | CS |
| 26 | -0.43 | -12.7596439169 | 3.37 | 4.27 | 1.91 | 630394 | 3.11215354 | CS |
| 52 | 1.17 | 66.1016949153 | 1.77 | 4.27 | 1.58 | 750674 | 2.711069 | CS |
| 156 | -5.9 | -66.742081448 | 8.84 | 11.1 | 1.54 | 597862 | 3.67155883 | CS |
| 260 | -14.06 | -82.7058823529 | 17 | 17.62 | 1.54 | 530002 | 4.78039406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 2.94 | -0.08 | -2.65 | 3.04 | 3.09 | 2.91 | 215283 |
| 1719959700 | 3.02 | 0.01 | 0.33 | 2.97 | 3.19 | 2.95 | 457009 |
| 1719873300 | 3.0099999 | 0.29 | 10.66 | 2.87 | 3.055 | 2.72 | 335841 |
| 1719614100 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1719527700 | 2.72 | 0.25 | 10.12 | 2.49 | 2.72 | 2.41 | 532313 |
| 1719441300 | 2.47 | -0.11 | -4.26 | 2.57 | 2.61 | 2.44 | 496448 |
| 1719354900 | 2.58 | -0.17 | -6.18 | 2.75 | 2.8191 | 2.57 | 397543 |
| 1719268500 | 2.75 | -0.03 | -1.08 | 2.84 | 2.89 | 2.72 | 384681 |
| 1719009300 | 2.7799999 | 0.13 | 4.91 | 2.7 | 2.96 | 2.69 | 919977 |
| 1718922900 | 2.65 | 0.01 | 0.38 | 2.63 | 2.945 | 2.5819 | 1000247 |
| 1718750100 | 2.64 | -0.17 | -6.05 | 2.82 | 2.82 | 2.6349999 | 240440 |
| 1718663700 | 2.81 | 0.05 | 1.81 | 2.73 | 2.84 | 2.73 | 201486 |
| 1718404500 | 2.7599999 | -0.09 | -3.16 | 2.79 | 2.82 | 2.7 | 97997 |
| 1718318100 | 2.85 | 0.05 | 1.79 | 2.83 | 2.87 | 2.74 | 101012 |
| 1718231700 | 2.8 | 0.05 | 1.82 | 2.88 | 2.98 | 2.7599999 | 298529 |
| 1718145300 | 2.75 | 0.11 | 3.97 | 2.62 | 2.7799999 | 2.62 | 250244 |
| 1718058900 | 2.645 | -0.05 | -1.67 | 2.67 | 2.7799999 | 2.6 | 309444 |
| 1717799700 | 2.69 | -0.08 | -2.89 | 2.75 | 2.925 | 2.69 | 232254 |
| 1717713300 | 2.77 | -0.15 | -5.14 | 2.88 | 2.88 | 2.7 | 195885 |
| 1717626900 | 2.92 | 0.27 | 10.19 | 2.66 | 2.93 | 2.6501 | 313587 |
| 1717540500 | 2.65 | -0.41 | -13.40 | 2.97 | 3.06 | 2.6349999 | 491106 |
| 1717454100 | 3.06 | 0.07 | 2.34 | 3 | 3.1 | 2.92 | 438411 |
| 1717194900 | 2.99 | 0.09 | 3.10 | 2.9 | 3.0299999 | 2.9 | 173685 |
| 1717108500 | 2.9 | 0.02 | 0.69 | 2.87 | 2.96 | 2.835 | 188483 |
| 1717022100 | 2.88 | 0.02 | 0.70 | 2.79 | 2.9049999 | 2.75 | 204175 |
| 1716935700 | 2.86 | -0.11 | -3.70 | 3.0099999 | 3.0099999 | 2.8047 | 365352 |
| 1716590100 | 2.97 | 0.02 | 0.68 | 2.97 | 3.0011 | 2.92 | 136841 |
| 1716503700 | 2.95 | -0.11 | -3.59 | 3.06 | 3.065 | 2.89 | 415887 |
| 1716417300 | 3.06 | 0.09 | 3.03 | 2.93 | 3.11 | 2.89 | 485894 |
| 1716330900 | 2.97 | -0.19 | -6.01 | 3.16 | 3.16 | 2.94 | 552067 |
| 1716244500 | 3.16 | -0.03 | -0.94 | 3.2 | 3.38 | 3.15 | 685900 |
| 1715985300 | 3.19 | -0.16 | -4.63 | 3.34 | 3.3821 | 3.12 | 520405 |
| 1715898900 | 3.345 | -0.12 | -3.32 | 3.42 | 3.55 | 3.3 | 633055 |
| 1715812500 | 3.46 | 0.54 | 18.49 | 3 | 3.54 | 2.96 | 1233408 |
| 1715726100 | 2.92 | 0.11 | 3.91 | 2.85 | 2.98 | 2.84 | 485634 |
| 1715639700 | 2.81 | 0.17 | 6.24 | 2.67 | 2.84 | 2.67 | 238855 |
| 1715380500 | 2.645 | -0.07 | -2.40 | 2.74 | 2.785 | 2.592 | 368661 |
| 1715294100 | 2.71 | 0 | 0.00 | 2.74 | 2.755 | 2.61 | 417831 |
| 1715207700 | 2.71 | -0.21 | -7.19 | 2.9 | 2.91 | 2.68 | 359116 |
| 1715121300 | 2.92 | 0.09 | 3.18 | 2.85 | 2.93 | 2.801 | 385765 |
| 1715034900 | 2.83 | -0.04 | -1.39 | 2.89 | 3 | 2.81 | 546058 |
| 1714775700 | 2.87 | 0.08 | 2.87 | 2.83 | 2.99 | 2.82 | 549887 |
| 1714689300 | 2.79 | 0.02 | 0.72 | 2.88 | 2.97 | 2.73 | 1355805 |
| 1714602900 | 2.77 | 0.35 | 14.46 | 2.69 | 3 | 2.685 | 2855676 |
| 1714516500 | 2.42 | 0.1 | 4.31 | 2.29 | 2.5 | 2.27 | 560442 |
| 1714430100 | 2.32 | 0.19 | 8.92 | 2.15 | 2.33 | 2.12 | 327961 |
| 1714170900 | 2.13 | 0.08 | 3.90 | 2.0299999 | 2.1349999 | 2.0299999 | 461299 |
| 1714084500 | 2.05 | -0.02 | -0.97 | 2.0299999 | 2.08 | 1.98 | 283232 |
| 1713998100 | 2.07 | -0.09 | -4.17 | 2.13 | 2.17 | 2.02 | 456364 |
| 1713911700 | 2.16 | 0.01 | 0.23 | 2.16 | 2.2698999 | 2.12 | 422964 |
| 1713825300 | 2.1549999 | 0.13 | 6.68 | 2.0299999 | 2.16 | 2.0025 | 553777 |
| 1713566100 | 2.02 | 0.02 | 1.00 | 2 | 2.07 | 1.95 | 641418 |
| 1713479700 | 2 | -0.04 | -1.96 | 2.05 | 2.16 | 2 | 518825 |
| 1713393300 | 2.04 | 0.01 | 0.49 | 2.0299999 | 2.08 | 1.91 | 976891 |
| 1713306900 | 2.0299999 | -0.4 | -16.46 | 2.12 | 2.21 | 1.87 | 1441348 |
| 1713220500 | 2.43 | -0.3 | -10.99 | 2.71 | 2.71 | 2.415 | 612134 |
| 1712961300 | 2.73 | -0.18 | -6.19 | 2.92 | 2.92 | 2.66 | 348540 |
| 1712874900 | 2.91 | 0.12 | 4.30 | 2.82 | 2.915 | 2.75 | 332775 |
| 1712788500 | 2.79 | -0.22 | -7.31 | 2.93 | 2.93 | 2.765 | 518421 |
| 1712702100 | 3.0099999 | 0.04 | 1.35 | 2.99 | 3.02 | 2.88 | 397397 |
| 1712615700 | 2.97 | -0.02 | -0.67 | 3.05 | 3.05 | 2.92 | 420305 |
| 1712356500 | 2.99 | -0.08 | -2.61 | 3.04 | 3.17 | 2.96 | 438145 |
| 1712270100 | 3.07 | 0.01 | 0.33 | 3.06 | 3.22 | 3.04 | 381843 |
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
