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 | 0.02 | 0.72202166065 | 2.77 | 2.98 | 2.66 | 76894 | 2.82752129 | CS |
| 4 | 0.52 | 22.9074889868 | 2.27 | 3.62 | 2.22 | 231470 | 2.97399682 | CS |
| 12 | 1.8803 | 206.694514675 | 0.9097 | 3.62 | 0.88 | 211969 | 2.23380484 | CS |
| 26 | 2.5298 | 972.252113759 | 0.2602 | 3.62 | 0.24 | 137877 | 1.74574057 | CS |
| 52 | 2.439 | 694.871794872 | 0.351 | 3.62 | 0.24 | 83316 | 1.61393543 | CS |
| 156 | 2.3503 | 534.523538776 | 0.4397 | 3.62 | 0.24 | 43977 | 1.3089718 | CS |
| 260 | 2.08205 | 294.095628222 | 0.70795 | 3.62 | 0.24 | 39466 | 1.11316774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 2.81 | -0.09 | -3.10 | 2.91 | 2.95 | 2.81 | 59538 |
| 1722288180 | 2.9 | 0.03 | 1.05 | 2.95 | 2.95 | 2.86 | 32963 |
| 1722029100 | 2.87 | -0.02 | -0.69 | 2.9 | 2.95 | 2.81 | 55908 |
| 1721942400 | 2.89 | 0.13 | 4.71 | 2.89 | 2.92 | 2.66 | 93987 |
| 1721856480 | 2.7599999 | 0.06 | 2.22 | 2.77 | 2.98 | 2.75 | 142074 |
| 1721770140 | 2.7 | -0.15 | -5.26 | 2.81 | 2.81 | 2.45 | 258240 |
| 1721683740 | 2.85 | -0.13 | -4.36 | 2.98 | 2.98 | 2.8 | 86324 |
| 1721424180 | 2.98 | 0 | 0.00 | 2.99 | 2.99 | 2.39 | 402373 |
| 1721337960 | 2.98 | -0.01 | -0.33 | 3.1 | 3.15 | 2.95 | 203097 |
| 1721251320 | 2.99 | -0.15 | -4.78 | 3.22 | 3.23 | 2.96 | 255343 |
| 1721164920 | 3.14 | 0.02 | 0.80 | 3.15 | 3.39 | 2.96 | 249084 |
| 1721078940 | 3.115 | -0.29 | -8.38 | 3.6 | 3.6 | 3.02 | 588918 |
| 1720819200 | 3.4 | 0.42 | 14.09 | 2.92 | 3.62 | 2.85 | 601682 |
| 1720733280 | 2.98 | 0.27 | 9.96 | 2.7799999 | 3.09 | 2.56 | 260483 |
| 1720646880 | 2.71 | -0.18 | -6.10 | 2.92 | 2.99 | 2.25 | 322011 |
| 1720560540 | 2.886 | 0.12 | 4.19 | 2.77 | 3.21 | 2.7 | 369977 |
| 1720473600 | 2.77 | 0.27 | 10.80 | 2.5 | 2.88 | 2.5 | 273474 |
| 1720214640 | 2.5 | 0.25 | 11.11 | 2.32 | 2.5 | 2.278 | 117746 |
| 1720041000 | 2.25 | -0.03 | -1.32 | 2.27 | 2.37 | 2.22 | 33309 |
| 1719955740 | 2.2799999 | 0.08 | 3.64 | 2.3 | 2.39 | 2.12 | 43775 |
| 1719868980 | 2.2 | 0.01 | 0.23 | 2.15 | 2.3 | 2.11 | 77231 |
| 1719610020 | 2.195 | -0.01 | -0.23 | 2.2 | 2.2599999 | 2.146 | 168982 |
| 1719523200 | 2.2 | 0.13 | 6.28 | 2.04 | 2.2 | 2.0299999 | 74657 |
| 1719437040 | 2.07 | 0 | 0.00 | 2.07 | 2.15 | 2.0299999 | 24268 |
| 1719350880 | 2.07 | -0.01 | -0.48 | 2.08 | 2.19 | 2.047 | 69994 |
| 1719264540 | 2.08 | 0.1 | 5.05 | 2.09 | 2.24 | 2.05 | 154969 |
| 1719005220 | 1.98 | -0.01 | -0.50 | 1.99 | 2.09 | 1.815 | 94571 |
| 1718918640 | 1.99 | 0 | 0.00 | 2 | 2.24 | 1.91 | 340388 |
| 1718746140 | 1.99 | 0 | 0.00 | 2.05 | 2.07 | 1.97 | 93298 |
| 1718659680 | 1.99 | -0.06 | -2.93 | 2.14 | 2.14 | 1.99 | 61192 |
| 1718400300 | 2.05 | 0 | 0.00 | 2.09 | 2.19 | 2.02 | 180666 |
| 1718314140 | 2.05 | 0.07 | 3.54 | 1.98 | 2.19 | 1.82 | 370193 |
| 1718227380 | 1.98 | 0.09 | 4.76 | 1.82 | 2.04 | 1.82 | 212255 |
| 1718141340 | 1.89 | -0.06 | -3.08 | 1.9 | 1.94 | 1.85 | 51347 |
| 1718054880 | 1.95 | 0.07 | 3.72 | 1.87 | 1.95 | 1.84 | 194072 |
| 1717795800 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.88 | 20960 |
| 1717709400 | 1.95 | 0.15 | 8.33 | 1.89 | 2 | 1.75 | 48761 |
| 1717622460 | 1.8 | -0.15 | -7.69 | 1.91 | 2.06 | 1.8 | 114040 |
| 1717536360 | 1.95 | 0.3 | 18.18 | 1.7 | 1.99 | 1.48 | 123281 |
| 1717450140 | 1.65 | -0.44 | -21.05 | 2.24 | 2.24 | 1.48 | 502463 |
| 1717190940 | 2.09 | -0.3 | -12.55 | 2.31 | 2.39 | 1.91 | 298966 |
| 1717104540 | 2.39 | 0.12 | 5.29 | 2.3 | 2.43 | 2.08 | 292942 |
| 1717018020 | 2.27 | 0.26 | 12.94 | 1.99 | 2.59 | 1.86 | 614686 |
| 1716931740 | 2.0099999 | 0.03 | 1.52 | 1.94 | 2.19 | 1.7101 | 531816 |
| 1716585840 | 1.98 | 0.5 | 33.78 | 1.48 | 2.14 | 1.465 | 561672 |
| 1716499740 | 1.48 | 0.08 | 5.71 | 1.4 | 1.48 | 1.4 | 195270 |
| 1716412800 | 1.4 | 0.07 | 5.26 | 1.3899999 | 1.45 | 1.34 | 103634 |
| 1716326940 | 1.33 | -0.15 | -10.14 | 1.48 | 1.48 | 1.32 | 82112 |
| 1716240180 | 1.48 | 0.08 | 5.71 | 1.2569999 | 1.48 | 1.24 | 237981 |
| 1715981340 | 1.4 | -0.06 | -4.11 | 1.46 | 1.48 | 1.37 | 106015 |
| 1715894940 | 1.46 | 0.18 | 14.11 | 1.31 | 1.7 | 1.28 | 416481 |
| 1715808000 | 1.2795 | -0.12 | -8.61 | 1.21 | 1.4 | 1.08 | 621780 |
| 1715722140 | 1.4 | 0.47 | 50.54 | 0.93 | 1.49 | 0.922 | 170052 |
| 1715635200 | 0.93 | 0.011 | 1.20 | 0.9397 | 0.9397 | 0.93 | 37662 |
| 1715376000 | 0.919 | 0.009 | 0.99 | 0.91 | 0.94 | 0.904 | 299622 |
| 1715289720 | 0.91 | 0.0005 | 0.05 | 0.9 | 0.91 | 0.88 | 88071 |
| 1715203200 | 0.9095 | 0.05 | 5.82 | 0.9097 | 0.9097 | 0.88975 | 4200 |
| 1715117340 | 0.8595 | -0.0405 | -4.50 | 0.905 | 0.91 | 0.8595 | 48353 |
| 1715030940 | 0.9 | 0.06815 | 8.19 | 0.839 | 0.91715 | 0.839 | 83979 |
| 1714771740 | 0.83185 | -0.00705 | -0.84 | 0.8389 | 0.839 | 0.8104 | 149489 |
| 1714685340 | 0.8389 | 0.0289 | 3.57 | 0.81 | 0.839 | 0.81 | 101914 |
| 1714598400 | 0.81 | -0.019 | -2.29 | 0.829 | 0.83 | 0.7544 | 35366 |
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
