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 | 0.34 | 12.0567375887 | 2.82 | 3.2583 | 2.73 | 553197 | 3.08877853 | CS |
| 4 | 0.41 | 14.9090909091 | 2.75 | 3.2583 | 2.345 | 533040 | 2.75483139 | CS |
| 12 | 0.82 | 35.0427350427 | 2.34 | 3.42 | 2.215 | 691656 | 2.85331633 | CS |
| 26 | -1.7 | -34.9794238683 | 4.86 | 5.2 | 2.19 | 752748 | 3.01358778 | CS |
| 52 | -3.7 | -53.9358600583 | 6.86 | 7.34 | 2.19 | 787653 | 3.76736877 | CS |
| 156 | -22.84 | -87.8461538462 | 26 | 34.43 | 2.19 | 760235 | 10.85932323 | CS |
| 260 | -22.84 | -87.8461538462 | 26 | 34.43 | 2.19 | 760235 | 10.85932323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.16 | 0.02 | 0.64 | 3.15 | 3.2 | 3.1215 | 358384 |
| 1721687700 | 3.14 | 0.1 | 3.29 | 3.04 | 3.15 | 2.98 | 537664 |
| 1721428500 | 3.04 | -0.07 | -2.25 | 3.11 | 3.15 | 3.0299999 | 417458 |
| 1721342100 | 3.11 | 0.01 | 0.32 | 3.0299999 | 3.2583 | 3.0299999 | 532592 |
| 1721255700 | 3.1 | 0.05 | 1.64 | 2.99 | 3.16 | 2.9718 | 621801 |
| 1721169300 | 3.05 | 0.26 | 9.32 | 2.82 | 3.07 | 2.73 | 656468 |
| 1721082900 | 2.79 | 0.09 | 3.33 | 2.71 | 2.83 | 2.71 | 533741 |
| 1720823700 | 2.7 | 0.05 | 1.89 | 2.6 | 2.745 | 2.6 | 309420 |
| 1720737300 | 2.65 | 0.24 | 9.96 | 2.49 | 2.68 | 2.445 | 439965 |
| 1720650900 | 2.41 | 0.04 | 1.69 | 2.39 | 2.43 | 2.345 | 343399 |
| 1720564500 | 2.37 | -0.08 | -3.27 | 2.45 | 2.46 | 2.37 | 486129 |
| 1720478100 | 2.45 | -0.11 | -4.30 | 2.59 | 2.59 | 2.43 | 504618 |
| 1720218900 | 2.56 | -0.01 | -0.39 | 2.5 | 2.59 | 2.5 | 399372 |
| 1720040640 | 2.57 | 0 | 0.00 | 2.61 | 2.67 | 2.56 | 234983 |
| 1719959700 | 2.57 | -0.08 | -3.02 | 2.65 | 2.71 | 2.515 | 616884 |
| 1719873300 | 2.65 | -0.18 | -6.36 | 2.85 | 2.94 | 2.64 | 1777376 |
| 1719614100 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1719527700 | 2.83 | 0.12 | 4.43 | 2.73 | 2.86 | 2.7045 | 392926 |
| 1719441300 | 2.71 | -0.03 | -1.09 | 2.72 | 2.765 | 2.67 | 543083 |
| 1719354900 | 2.74 | -0.02 | -0.54 | 2.75 | 2.8 | 2.72 | 246833 |
| 1719268500 | 2.755 | -0.21 | -6.93 | 2.83 | 2.88 | 2.62 | 957104 |
| 1719009300 | 2.96 | 0.15 | 5.34 | 2.82 | 3 | 2.81 | 1348377 |
| 1718922900 | 2.81 | 0.11 | 4.07 | 2.69 | 2.84 | 2.69 | 428583 |
| 1718750100 | 2.7 | -0.04 | -1.46 | 2.74 | 2.785 | 2.69 | 524995 |
| 1718663700 | 2.74 | -0.05 | -1.79 | 2.7599999 | 2.77 | 2.699 | 427405 |
| 1718404500 | 2.79 | 0 | 0.00 | 2.75 | 2.83 | 2.7 | 479474 |
| 1718318100 | 2.79 | 0 | 0.00 | 2.8 | 2.86 | 2.75 | 519794 |
| 1718231700 | 2.79 | -0.1 | -3.46 | 3 | 3.02 | 2.79 | 630720 |
| 1718145300 | 2.89 | 0.05 | 1.76 | 2.81 | 2.9099 | 2.7599999 | 522817 |
| 1718058900 | 2.84 | 0.03 | 1.07 | 2.7799999 | 2.88 | 2.75 | 442966 |
| 1717799700 | 2.81 | -0.04 | -1.40 | 2.81 | 2.84 | 2.7599999 | 371390 |
| 1717713300 | 2.85 | 0.08 | 2.89 | 2.75 | 2.9 | 2.75 | 358583 |
| 1717626900 | 2.77 | 0.15 | 5.73 | 2.63 | 2.81 | 2.63 | 637838 |
| 1717540500 | 2.62 | -0.1 | -3.68 | 2.77 | 2.77 | 2.62 | 478988 |
| 1717454100 | 2.72 | -0.04 | -1.45 | 2.79 | 2.82 | 2.7 | 634645 |
| 1717194900 | 2.7599999 | -0.07 | -2.47 | 2.84 | 2.87 | 2.75 | 1189544 |
| 1717108500 | 2.83 | -0.02 | -0.70 | 2.87 | 2.9049999 | 2.82 | 455804 |
| 1717022100 | 2.85 | -0.06 | -2.06 | 2.95 | 2.95 | 2.81 | 355552 |
| 1716935700 | 2.91 | -0.01 | -0.34 | 2.99 | 2.99 | 2.85 | 542256 |
| 1716590100 | 2.92 | -0.07 | -2.34 | 3 | 3.17 | 2.9049999 | 647579 |
| 1716503700 | 2.99 | 0.02 | 0.67 | 2.97 | 3.02 | 2.93 | 578207 |
| 1716417300 | 2.97 | -0.23 | -7.19 | 3.19 | 3.2 | 2.95 | 961910 |
| 1716330900 | 3.2 | -0.02 | -0.62 | 3.21 | 3.24 | 3.15 | 386084 |
| 1716244500 | 3.22 | 0.01 | 0.16 | 3.2 | 3.238 | 3.175 | 723622 |
| 1715985300 | 3.215 | 0 | 0.00 | 3.21 | 3.29 | 3.2 | 434842 |
| 1715898900 | 3.215 | 0 | 0.16 | 3.21 | 3.27 | 3.2 | 450588 |
| 1715812500 | 3.21 | 0.05 | 1.58 | 3.18 | 3.255 | 3.14 | 1204539 |
| 1715726100 | 3.16 | 0.19 | 6.40 | 3.0099999 | 3.18 | 3 | 1110527 |
| 1715639700 | 2.97 | 0.06 | 2.06 | 2.93 | 3.0289 | 2.93 | 427328 |
| 1715380500 | 2.91 | -0.06 | -2.02 | 2.96 | 3.08 | 2.865 | 695852 |
| 1715294100 | 2.97 | -0.1 | -3.26 | 3.06 | 3.11 | 2.93 | 715574 |
| 1715207700 | 3.07 | 0.05 | 1.66 | 3.02 | 3.2599999 | 2.98 | 1121288 |
| 1715121300 | 3.02 | 0.5 | 19.84 | 3.21 | 3.42 | 2.96 | 5080202 |
| 1715034900 | 2.52 | 0.27 | 12.00 | 2.3 | 2.5491 | 2.2799999 | 1389632 |
| 1714775700 | 2.25 | -0.13 | -5.46 | 2.4 | 2.4 | 2.215 | 606796 |
| 1714689300 | 2.38 | 0.07 | 3.03 | 2.32 | 2.38 | 2.285 | 488645 |
| 1714602900 | 2.31 | -0.01 | -0.43 | 2.33 | 2.365 | 2.3 | 374792 |
| 1714516500 | 2.32 | -0.04 | -1.69 | 2.34 | 2.41 | 2.32 | 433173 |
| 1714430100 | 2.36 | -0.03 | -1.26 | 2.39 | 2.455 | 2.33 | 433354 |
| 1714170900 | 2.39 | 0.06 | 2.58 | 2.32 | 2.39 | 2.31 | 194483 |
| 1714084500 | 2.33 | -0.05 | -2.10 | 2.32 | 2.34 | 2.27 | 410495 |
| 1713998100 | 2.38 | -0.03 | -1.24 | 2.39 | 2.42 | 2.3 | 511580 |
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
