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 | -0.15 | -5.28169014085 | 2.84 | 3.03 | 2.6197 | 139337 | 2.85006593 | CS |
| 4 | -0.73 | -21.3450292398 | 3.42 | 3.69 | 2.5 | 282843 | 2.99996 | CS |
| 12 | 1.24 | 85.5172413793 | 1.45 | 3.69 | 1.45 | 331815 | 2.31369614 | CS |
| 26 | 1.91 | 244.871794872 | 0.78 | 3.69 | 0.72 | 246946 | 1.86650577 | CS |
| 52 | 0.6 | 28.7081339713 | 2.09 | 3.69 | 0.72 | 139988 | 1.80396787 | CS |
| 156 | -4.47 | -62.4301675978 | 7.16 | 17.39 | 0.72 | 96983 | 3.23753474 | CS |
| 260 | -17.45 | -86.6434955313 | 20.14 | 21.2 | 0.72 | 84523 | 3.36425343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726100 | 2.68 | -0.17 | -5.96 | 2.84 | 2.97 | 2.6245 | 124497 |
| 1715639700 | 2.85 | -0.14 | -4.68 | 3.0299999 | 3.0299999 | 2.82 | 228262 |
| 1715380500 | 2.99 | 0.14 | 4.91 | 2.95 | 3.0299999 | 2.85 | 121142 |
| 1715294100 | 2.85 | -0.07 | -2.40 | 2.93 | 3 | 2.77 | 162062 |
| 1715207700 | 2.92 | 0.04 | 1.39 | 2.84 | 3.0099999 | 2.84 | 60722 |
| 1715121300 | 2.88 | -0.39 | -11.93 | 3.2599999 | 3.2599999 | 2.8001 | 284916 |
| 1715034900 | 3.27 | -0.04 | -1.21 | 3.47 | 3.56 | 2.93 | 406756 |
| 1714775700 | 3.31 | 0.34 | 11.45 | 3.06 | 3.38 | 2.98 | 335692 |
| 1714689300 | 2.97 | 0.21 | 7.61 | 2.77 | 3.094 | 2.77 | 127055 |
| 1714602900 | 2.7599999 | 0.08 | 2.99 | 2.64 | 2.85 | 2.6 | 107020 |
| 1714516500 | 2.68 | 0.07 | 2.68 | 2.59 | 2.74 | 2.57 | 193434 |
| 1714430100 | 2.61 | -0.05 | -1.88 | 2.68 | 2.77 | 2.56 | 189566 |
| 1714170900 | 2.66 | 0.06 | 2.31 | 2.65 | 2.7101 | 2.535 | 203242 |
| 1714084500 | 2.6 | -0.29 | -10.03 | 2.89 | 2.89 | 2.5 | 454240 |
| 1713998100 | 2.89 | 0.03 | 1.05 | 2.86 | 3.02 | 2.75 | 343912 |
| 1713911700 | 2.86 | -0.68 | -19.21 | 3.65 | 3.6792 | 2.67 | 939521 |
| 1713825300 | 3.54 | 0.11 | 3.21 | 3.45 | 3.69 | 3.3801 | 327290 |
| 1713566100 | 3.43 | 0.13 | 3.94 | 3.31 | 3.5993 | 3.31 | 342974 |
| 1713479700 | 3.3 | 0.06 | 1.85 | 3.35 | 3.4872 | 3.24 | 278502 |
| 1713393300 | 3.24 | -0.16 | -4.71 | 3.42 | 3.5 | 3 | 426056 |
| 1713306900 | 3.4 | 0.32 | 10.39 | 3.02 | 3.6276 | 3 | 614477 |
| 1713220500 | 3.08 | 0.38 | 14.07 | 2.8 | 3.49 | 2.8 | 782233 |
| 1712961300 | 2.7 | 0.1 | 3.85 | 2.65 | 2.7492 | 2.5099999 | 254781 |
| 1712874900 | 2.6 | 0.18 | 7.44 | 2.46 | 2.6511999 | 2.4001 | 185514 |
| 1712788500 | 2.42 | -0.08 | -3.20 | 2.46 | 2.49 | 2.3101 | 79781 |
| 1712702100 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.62 | 2.4306 | 180672 |
| 1712615700 | 2.5299999 | 0.17 | 7.20 | 2.37 | 2.5327 | 2.37 | 197500 |
| 1712356500 | 2.36 | 0.05 | 2.16 | 2.33 | 2.38 | 2.3168 | 50931 |
| 1712270100 | 2.31 | -0.07 | -2.94 | 2.45 | 2.46 | 2.2216 | 128822 |
| 1712183700 | 2.38 | 0.09 | 3.93 | 2.35 | 2.41 | 2.2799999 | 142362 |
| 1712097300 | 2.29 | -0.13 | -5.37 | 2.5099999 | 2.5099999 | 2.22 | 129283 |
| 1712010900 | 2.42 | -0.13 | -5.10 | 2.68 | 2.73 | 2.2599999 | 352461 |
| 1711665300 | 2.55 | 0.31 | 13.84 | 2.27 | 2.69 | 2.21 | 597957 |
| 1711578900 | 2.24 | 0.12 | 5.66 | 2.13 | 2.39 | 2.1001 | 460667 |
| 1711492500 | 2.12 | 0.23 | 12.17 | 1.91 | 2.23 | 1.91 | 248916 |
| 1711406100 | 1.89 | -0.11 | -5.50 | 1.99 | 2.025 | 1.885 | 144812 |
| 1711146900 | 2 | 0.08 | 4.17 | 1.96 | 2.0799 | 1.94 | 252893 |
| 1711060500 | 1.92 | 0.01 | 0.52 | 1.9 | 2.08 | 1.85 | 264105 |
| 1710974100 | 1.91 | 0.01 | 0.53 | 1.92 | 1.97 | 1.76 | 223594 |
| 1710887700 | 1.9 | 0.11 | 6.15 | 1.76 | 2 | 1.74 | 387619 |
| 1710801300 | 1.79 | 0.01 | 0.56 | 1.81 | 1.94 | 1.68 | 315297 |
| 1710542100 | 1.78 | -0.04 | -2.20 | 1.83 | 1.85 | 1.66 | 356553 |
| 1710455700 | 1.82 | -0.1 | -5.21 | 1.9 | 1.9572 | 1.75 | 219662 |
| 1710369300 | 1.92 | -0.03 | -1.54 | 1.9 | 2 | 1.87 | 156235 |
| 1710282900 | 1.95 | -0.05 | -2.50 | 2 | 2.05 | 1.91 | 139907 |
| 1710196500 | 2 | 0.1 | 5.26 | 1.99 | 2.14 | 1.935 | 326656 |
| 1709940900 | 1.9 | 0.09 | 4.97 | 1.83 | 2.05 | 1.83 | 308006 |
| 1709854500 | 1.81 | 0.02 | 0.84 | 1.86 | 1.97 | 1.8 | 163817 |
| 1709768100 | 1.795 | 0.01 | 0.84 | 1.85 | 1.95 | 1.77 | 122408 |
| 1709681700 | 1.78 | -0.14 | -7.29 | 1.88 | 1.8901 | 1.751 | 142758 |
| 1709595300 | 1.92 | 0.12 | 6.67 | 1.83 | 1.94 | 1.78 | 206087 |
| 1709336100 | 1.8 | 0.15 | 9.09 | 1.6399999 | 1.95 | 1.6399999 | 274674 |
| 1709249700 | 1.65 | 0.03 | 1.85 | 1.62 | 1.68 | 1.5941 | 2528031 |
| 1709163300 | 1.62 | -0.07 | -4.14 | 1.68 | 1.7 | 1.57 | 1421944 |
| 1709076900 | 1.69 | 0.05 | 3.05 | 1.7 | 1.73 | 1.61 | 184909 |
| 1708990500 | 1.6399999 | -0.08 | -4.65 | 1.72 | 1.77 | 1.5959 | 155198 |
| 1708731300 | 1.72 | 0.12 | 7.50 | 1.58 | 1.84 | 1.58 | 384894 |
| 1708644900 | 1.6 | 0.13 | 8.84 | 1.49 | 1.62 | 1.49 | 551478 |
| 1708558500 | 1.47 | 0.02 | 1.38 | 1.45 | 1.56 | 1.45 | 282347 |
| 1708472100 | 1.45 | 0.1 | 7.41 | 1.5 | 1.56 | 1.41 | 532863 |
| 1708126500 | 1.35 | 0.14 | 11.57 | 1.26 | 1.41 | 1.24 | 743987 |
| 1708040100 | 1.21 | -0.03 | -2.42 | 1.24 | 1.2542 | 1.1299999 | 270414 |
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
