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 | -0.04 | -1.49812734082 | 2.67 | 2.72 | 2.53 | 1260950 | 2.65816068 | CS |
| 4 | -0.26 | -8.99653979239 | 2.89 | 3.13 | 2.53 | 1556472 | 2.82417698 | CS |
| 12 | -0.29 | -9.93150684932 | 2.92 | 3.37 | 2.53 | 1479904 | 2.92236882 | CS |
| 26 | 0.06 | 2.33463035019 | 2.57 | 3.37 | 2.33 | 1577408 | 2.7838619 | CS |
| 52 | 0.96 | 57.4850299401 | 1.67 | 3.37 | 1.58 | 1803835 | 2.46604117 | CS |
| 156 | 1.33 | 102.307692308 | 1.3 | 3.37 | 1.19 | 2284189 | 1.96100298 | CS |
| 260 | 2.05 | 353.448275862 | 0.58 | 3.37 | 0.235 | 1772897 | 1.77056939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 2.63 | 0.02 | 0.77 | 2.63 | 2.66 | 2.6 | 1039828 |
| 1721943600 | 2.61 | -0.01 | -0.38 | 2.61 | 2.64 | 2.5299999 | 1699500 |
| 1721857200 | 2.62 | -0.07 | -2.60 | 2.67 | 2.71 | 2.62 | 1209674 |
| 1721770800 | 2.69 | -0.02 | -0.74 | 2.71 | 2.72 | 2.64 | 1027259 |
| 1721684400 | 2.71 | 0.01 | 0.37 | 2.7 | 2.72 | 2.65 | 1165281 |
| 1721425200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1721338800 | 2.7 | -0.06 | -2.17 | 2.7599999 | 2.7599999 | 2.67 | 2873873 |
| 1721252400 | 2.7599999 | -0.14 | -4.83 | 2.88 | 2.88 | 2.75 | 3083504 |
| 1721166000 | 2.9 | -0.07 | -2.36 | 2.96 | 2.97 | 2.88 | 1544890 |
| 1721079600 | 2.97 | -0.07 | -2.30 | 3.05 | 3.06 | 2.94 | 1143151 |
| 1720820400 | 3.04 | -0.04 | -1.30 | 3.12 | 3.13 | 3.0299999 | 1056475 |
| 1720734000 | 3.08 | 0.05 | 1.65 | 3.05 | 3.12 | 3.0299999 | 1741636 |
| 1720647600 | 3.0299999 | 0.24 | 8.60 | 2.81 | 3.07 | 2.81 | 3510857 |
| 1720561200 | 2.79 | 0.02 | 0.72 | 2.75 | 2.84 | 2.75 | 1032686 |
| 1720474800 | 2.77 | -0.07 | -2.46 | 2.83 | 2.86 | 2.7599999 | 804099 |
| 1720215600 | 2.84 | -0.02 | -0.70 | 2.89 | 2.9 | 2.81 | 915014 |
| 1720129200 | 2.86 | -0.01 | -0.35 | 2.87 | 2.88 | 2.85 | 190069 |
| 1720042800 | 2.87 | -0.01 | -0.35 | 2.89 | 2.96 | 2.87 | 1123028 |
| 1719956400 | 2.88 | 0.14 | 5.11 | 2.81 | 2.9 | 2.7599999 | 2037207 |
| 1719610800 | 2.74 | -0.13 | -4.53 | 2.89 | 2.91 | 2.73 | 2211720 |
| 1719524400 | 2.87 | 0.1 | 3.61 | 2.79 | 2.89 | 2.79 | 1291947 |
| 1719438000 | 2.77 | 0.06 | 2.21 | 2.73 | 2.83 | 2.73 | 656788 |
| 1719351600 | 2.71 | -0.07 | -2.52 | 2.7599999 | 2.77 | 2.68 | 1083690 |
| 1719265200 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.82 | 2.74 | 1391340 |
| 1719006000 | 2.79 | -0.07 | -2.45 | 2.82 | 2.83 | 2.7599999 | 1608991 |
| 1718919600 | 2.86 | 0.01 | 0.35 | 2.89 | 2.91 | 2.82 | 1213994 |
| 1718833200 | 2.85 | -0.04 | -1.38 | 2.89 | 2.9 | 2.83 | 471151 |
| 1718746800 | 2.89 | 0.05 | 1.76 | 2.82 | 2.93 | 2.82 | 1151741 |
| 1718660400 | 2.84 | -0.01 | -0.35 | 2.84 | 2.88 | 2.79 | 760635 |
| 1718401200 | 2.85 | -0.08 | -2.73 | 2.91 | 2.94 | 2.84 | 828140 |
| 1718314800 | 2.93 | 0.08 | 2.81 | 2.84 | 2.96 | 2.84 | 1325778 |
| 1718228400 | 2.85 | 0.08 | 2.89 | 2.8 | 2.85 | 2.7599999 | 1302908 |
| 1718142000 | 2.77 | -0.15 | -5.14 | 2.88 | 2.9 | 2.7599999 | 1267494 |
| 1718055600 | 2.92 | 0.04 | 1.39 | 2.87 | 2.97 | 2.86 | 794600 |
| 1717796400 | 2.88 | -0.14 | -4.64 | 3 | 3 | 2.88 | 1452668 |
| 1717710000 | 3.02 | 0.04 | 1.34 | 2.97 | 3.09 | 2.94 | 1154065 |
| 1717623600 | 2.98 | -0.05 | -1.65 | 3.08 | 3.11 | 2.97 | 1468686 |
| 1717537200 | 3.0299999 | -0.2 | -6.19 | 3.2 | 3.2 | 2.97 | 2953332 |
| 1717450800 | 3.23 | -0.06 | -1.82 | 3.3 | 3.3 | 3.2 | 984987 |
| 1717191600 | 3.29 | -0.01 | -0.30 | 3.33 | 3.37 | 3.2799999 | 1585950 |
| 1717105200 | 3.3 | -0.01 | -0.30 | 3.29 | 3.35 | 3.2599999 | 1161053 |
| 1717018800 | 3.31 | 0.05 | 1.53 | 3.22 | 3.32 | 3.16 | 1910646 |
| 1716932400 | 3.2599999 | 0.1 | 3.16 | 3.16 | 3.27 | 3.16 | 1623498 |
| 1716846000 | 3.16 | 0.01 | 0.32 | 3.15 | 3.17 | 3.12 | 244953 |
| 1716586800 | 3.15 | 0.06 | 1.94 | 3.09 | 3.19 | 3.05 | 1289041 |
| 1716500400 | 3.09 | 0.01 | 0.32 | 3.09 | 3.12 | 3.05 | 1070218 |
| 1716414000 | 3.08 | -0.04 | -1.28 | 3.1 | 3.13 | 3.05 | 1979535 |
| 1716327600 | 3.12 | 0.06 | 1.96 | 3.11 | 3.18 | 3.1 | 2520951 |
| 1715982000 | 3.06 | 0.21 | 7.37 | 2.87 | 3.08 | 2.86 | 3695861 |
| 1715895600 | 2.85 | 0.04 | 1.42 | 2.83 | 2.89 | 2.81 | 1218816 |
| 1715809200 | 2.81 | 0.02 | 0.72 | 2.8 | 2.83 | 2.7799999 | 1096358 |
| 1715722800 | 2.79 | -0.02 | -0.71 | 2.81 | 2.82 | 2.77 | 1735220 |
| 1715636400 | 2.81 | -0.03 | -1.06 | 2.86 | 2.89 | 2.79 | 1380983 |
| 1715377200 | 2.84 | -0.08 | -2.74 | 2.94 | 2.95 | 2.82 | 1516727 |
| 1715290800 | 2.92 | 0.05 | 1.74 | 2.83 | 2.94 | 2.82 | 1908041 |
| 1715204400 | 2.87 | -0.08 | -2.71 | 2.94 | 2.97 | 2.82 | 2125611 |
| 1715118000 | 2.95 | -0.04 | -1.34 | 2.99 | 3.07 | 2.93 | 1812487 |
| 1715031600 | 2.99 | 0.06 | 2.05 | 2.93 | 3.04 | 2.92 | 1785156 |
| 1714772400 | 2.93 | 0.04 | 1.38 | 2.92 | 2.95 | 2.87 | 1437452 |
| 1714686000 | 2.89 | 0.07 | 2.48 | 2.82 | 2.92 | 2.7599999 | 1313054 |
| 1714599600 | 2.82 | 0.08 | 2.92 | 2.84 | 2.95 | 2.77 | 2257556 |
| 1714513200 | 2.74 | -0.17 | -5.84 | 2.87 | 2.9 | 2.74 | 2468052 |
| 1714426800 | 2.91 | 0.14 | 5.05 | 2.83 | 2.91 | 2.77 | 2115749 |
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
