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 | -0.01 | -0.332225913621 | 3.01 | 3.22 | 2.92 | 76003 | 3.06821581 | CS |
| 4 | -0.45 | -13.0434782609 | 3.45 | 3.62 | 2.75 | 185366 | 3.2336259 | CS |
| 12 | 0.61 | 25.5230125523 | 2.39 | 3.62 | 2.36 | 151349 | 3.09166803 | CS |
| 26 | 0.79 | 35.7466063348 | 2.21 | 3.62 | 1.99 | 112968 | 2.74057033 | CS |
| 52 | 0.86 | 40.1869158879 | 2.14 | 3.62 | 1.19 | 96021 | 2.32798315 | CS |
| 156 | -12.21 | -80.2761341223 | 15.21 | 16.26 | 1.19 | 156232 | 5.75125486 | CS |
| 260 | -4.92 | -62.1212121212 | 7.92 | 21.04 | 1.19 | 173123 | 9.10565821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3 | -0.11 | -3.54 | 3.1 | 3.1 | 2.92 | 84349 |
| 1726785300 | 3.11 | 0.01 | 0.32 | 3.14 | 3.22 | 3.095 | 124716 |
| 1726698900 | 3.1 | 0.06 | 1.97 | 3.04 | 3.13 | 2.9674 | 79850 |
| 1726612500 | 3.04 | -0.02 | -0.65 | 3.02 | 3.125 | 3 | 55027 |
| 1726526100 | 3.06 | 0.03 | 0.99 | 3.0099999 | 3.1 | 2.985 | 46296 |
| 1726266900 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.07 | 3.0099999 | 47782 |
| 1726180500 | 3.0099999 | 0.01 | 0.33 | 2.97 | 3.06 | 2.95 | 56872 |
| 1726094100 | 3 | 0.1 | 3.45 | 2.9 | 3.04 | 2.84 | 100965 |
| 1726007700 | 2.9 | -0.01 | -0.17 | 2.89 | 2.925 | 2.75 | 67700 |
| 1725921300 | 2.9049999 | -0.15 | -4.75 | 3.05 | 3.16 | 2.83 | 161062 |
| 1725662100 | 3.05 | -0.19 | -5.86 | 3.23 | 3.2991 | 3 | 84588 |
| 1725575700 | 3.24 | 0.05 | 1.57 | 3.2 | 3.31 | 3.16 | 272868 |
| 1725489300 | 3.19 | -0.05 | -1.54 | 3.21 | 3.33 | 3.165 | 126277 |
| 1725402900 | 3.24 | -0.11 | -3.14 | 3.3 | 3.36 | 3.16 | 148061 |
| 1725057300 | 3.345 | 0.06 | 1.67 | 3.2599999 | 3.3902 | 3.1118 | 147907 |
| 1724970900 | 3.29 | 0.03 | 0.92 | 3.22 | 3.37 | 3.22 | 470860 |
| 1724884500 | 3.2599999 | -0.03 | -0.91 | 3.29 | 3.32 | 3.24 | 502156 |
| 1724798100 | 3.29 | -0.19 | -5.46 | 3.11 | 3.62 | 2.92 | 549998 |
| 1724711700 | 3.48 | 0.06 | 1.61 | 3.45 | 3.59 | 3.3601 | 448392 |
| 1724452500 | 3.425 | 0.07 | 1.93 | 3.4 | 3.4898 | 3.295 | 109636 |
| 1724366100 | 3.36 | 0.03 | 0.90 | 3.31 | 3.43 | 3.18 | 191965 |
| 1724279700 | 3.33 | -0.08 | -2.20 | 3.4 | 3.49 | 3.27 | 99938 |
| 1724193300 | 3.405 | 0.09 | 2.87 | 3.3 | 3.5 | 3.2599999 | 313770 |
| 1724106900 | 3.31 | 0.13 | 4.09 | 3.19 | 3.32 | 3.13 | 158709 |
| 1723847700 | 3.18 | 0.01 | 0.16 | 3.18 | 3.3 | 3.1401 | 82762 |
| 1723761300 | 3.175 | -0.02 | -0.47 | 3.22 | 3.3 | 3.14 | 131023 |
| 1723674900 | 3.19 | -0.04 | -1.24 | 3.25 | 3.25 | 2.77 | 165667 |
| 1723588500 | 3.23 | 0.15 | 4.87 | 3.1 | 3.29 | 2.9897 | 267837 |
| 1723502100 | 3.08 | 0.04 | 1.32 | 3.07 | 3.22 | 3.02 | 142025 |
| 1723242900 | 3.04 | -0.06 | -1.94 | 3.1 | 3.1234 | 2.96 | 27282 |
| 1723156500 | 3.1 | 0.25 | 8.77 | 2.92 | 3.2001 | 2.91 | 129164 |
| 1723070100 | 2.85 | 0.04 | 1.24 | 2.91 | 2.975 | 2.85 | 74978 |
| 1722983700 | 2.815 | 0.22 | 8.27 | 2.65 | 2.9 | 2.61 | 162939 |
| 1722897300 | 2.6 | -0.09 | -3.35 | 2.5099999 | 2.63 | 2.48 | 151402 |
| 1722638100 | 2.69 | -0.14 | -4.95 | 2.7599999 | 2.8 | 2.58 | 91909 |
| 1722551700 | 2.83 | -0.1 | -3.41 | 2.93 | 2.98 | 2.7599999 | 83083 |
| 1722465300 | 2.93 | -0.01 | -0.17 | 2.96 | 2.9699 | 2.84 | 75117 |
| 1722378900 | 2.935 | -0.09 | -2.81 | 2.98 | 2.99 | 2.82 | 113831 |
| 1722292500 | 3.02 | -0.1 | -3.21 | 3.1 | 3.1499 | 2.98 | 209077 |
| 1722033300 | 3.12 | 0.02 | 0.65 | 3.12 | 3.157 | 3.05 | 60176 |
| 1721946900 | 3.1 | 0.05 | 1.64 | 3.04 | 3.21 | 2.98 | 117200 |
| 1721860500 | 3.05 | -0.18 | -5.57 | 3.24 | 3.41 | 2.82 | 243202 |
| 1721774100 | 3.23 | 0.07 | 2.22 | 3.13 | 3.27 | 3.07 | 190329 |
| 1721687700 | 3.16 | 0.11 | 3.61 | 3.02 | 3.2 | 2.98 | 109272 |
| 1721428500 | 3.05 | 0.03 | 0.99 | 3.0099999 | 3.24 | 3 | 101579 |
| 1721342100 | 3.02 | -0.02 | -0.66 | 3.02 | 3.09 | 2.92 | 184723 |
| 1721255700 | 3.04 | 0.15 | 5.19 | 2.91 | 3.16 | 2.84 | 172750 |
| 1721169300 | 2.89 | 0.19 | 7.04 | 2.79 | 3.0377 | 2.7652 | 285309 |
| 1721082900 | 2.7 | 0.04 | 1.50 | 2.66 | 2.91 | 2.63 | 338511 |
| 1720823700 | 2.66 | 0.13 | 5.14 | 2.57 | 2.66 | 2.57 | 66519 |
| 1720737300 | 2.5299999 | 0.02 | 0.80 | 2.52 | 2.615 | 2.52 | 132156 |
| 1720650900 | 2.5099999 | 0.02 | 0.80 | 2.48 | 2.5299999 | 2.47 | 43089 |
| 1720564500 | 2.49 | -0.05 | -1.97 | 2.54 | 2.54 | 2.47 | 29578 |
| 1720478100 | 2.54 | -0.01 | -0.39 | 2.55 | 2.585 | 2.5 | 53613 |
| 1720218900 | 2.55 | -0.1 | -3.77 | 2.66 | 2.73 | 2.5099999 | 97256 |
| 1720040640 | 2.65 | 0.03 | 1.15 | 2.61 | 2.67 | 2.61 | 46025 |
| 1719959700 | 2.62 | 0.11 | 4.38 | 2.56 | 2.67 | 2.52 | 122276 |
| 1719873300 | 2.5099999 | 0.23 | 10.09 | 2.39 | 2.58 | 2.36 | 139522 |
| 1719614100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1719527700 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.42 | 2.2799999 | 151612 |
| 1719441300 | 2.32 | 0.04 | 1.75 | 2.2599999 | 2.32 | 2.2599999 | 23144 |
| 1719354900 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.3 | 2.22 | 58517 |
| 1719268500 | 2.22 | 0.06 | 2.78 | 2.18 | 2.25 | 2.14 | 98251 |
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
