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 | 0.1 | 4.03225806452 | 2.48 | 2.75 | 2.42 | 1130208 | 2.62724515 | CS |
| 4 | 0.19 | 7.94979079498 | 2.39 | 2.75 | 2.235 | 912235 | 2.47414981 | CS |
| 12 | 0.11 | 4.45344129555 | 2.47 | 2.75 | 1.945 | 747413 | 2.27847644 | CS |
| 26 | 0.32 | 14.1592920354 | 2.26 | 2.75 | 1.66 | 830135 | 2.22145171 | CS |
| 52 | 0.78 | 43.3333333333 | 1.8 | 3.6 | 1.62 | 1153932 | 2.26061469 | CS |
| 156 | -2.34 | -47.5609756098 | 4.92 | 7.05 | 1.25 | 1311705 | 3.57503375 | CS |
| 260 | -6.76 | -72.3768736617 | 9.34 | 11.66 | 0.63 | 1784890 | 3.96520293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 2.58 | 0 | 0.00 | 2.59 | 2.605 | 2.54 | 603690 |
| 1714084800 | 2.58 | -0.11 | -4.09 | 2.6305 | 2.6349999 | 2.54 | 523061 |
| 1713998400 | 2.69 | -0.03 | -1.10 | 2.72 | 2.7312 | 2.665 | 630698 |
| 1713912000 | 2.72 | 0.18 | 7.09 | 2.5099999 | 2.75 | 2.5099999 | 1631211 |
| 1713825600 | 2.54 | -0.06 | -2.31 | 2.6 | 2.685 | 2.5099999 | 1468057 |
| 1713566400 | 2.6 | 0.1 | 4.00 | 2.48 | 2.63 | 2.42 | 1398015 |
| 1713480000 | 2.5 | 0.08 | 3.31 | 2.42 | 2.52 | 2.3999 | 1370756 |
| 1713393600 | 2.42 | -0.03 | -1.22 | 2.47 | 2.5 | 2.35 | 933970 |
| 1713307200 | 2.45 | 0.13 | 5.60 | 2.295 | 2.47 | 2.258 | 1438355 |
| 1713220800 | 2.32 | -0.06 | -2.52 | 2.4 | 2.475 | 2.32 | 1173706 |
| 1712961600 | 2.38 | -0.03 | -1.24 | 2.41 | 2.45 | 2.33 | 548233 |
| 1712875200 | 2.41 | 0.01 | 0.42 | 2.4 | 2.435 | 2.315 | 544433 |
| 1712788800 | 2.4 | -0.05 | -2.04 | 2.34 | 2.45 | 2.31 | 972651 |
| 1712702400 | 2.45 | -0.04 | -1.61 | 2.5299999 | 2.56 | 2.39 | 514034 |
| 1712616000 | 2.49 | 0.15 | 6.41 | 2.36 | 2.5099999 | 2.34 | 744085 |
| 1712356800 | 2.34 | -0.01 | -0.43 | 2.36 | 2.38 | 2.235 | 708682 |
| 1712270400 | 2.35 | 0.01 | 0.43 | 2.34 | 2.49 | 2.34 | 1050236 |
| 1712184000 | 2.34 | 0.03 | 1.30 | 2.3 | 2.37 | 2.3 | 452882 |
| 1712097600 | 2.31 | -0.02 | -0.86 | 2.285 | 2.32 | 2.2599999 | 581754 |
| 1712011200 | 2.33 | -0.11 | -4.51 | 2.39 | 2.455 | 2.315 | 647643 |
| 1711665600 | 2.44 | 0.11 | 4.72 | 2.32 | 2.445 | 2.32 | 945462 |
| 1711579200 | 2.33 | 0.11 | 4.95 | 2.23 | 2.34 | 2.22 | 654633 |
| 1711492800 | 2.22 | 0 | 0.00 | 2.2 | 2.32 | 2.2 | 489217 |
| 1711406400 | 2.22 | 0 | 0.00 | 2.22 | 2.29 | 2.21 | 207869 |
| 1711147200 | 2.22 | -0.04 | -1.77 | 2.2799999 | 2.2799999 | 2.14 | 482163 |
| 1711060800 | 2.2599999 | 0.08 | 3.67 | 2.18 | 2.2799999 | 2.17 | 655007 |
| 1710974400 | 2.18 | 0.12 | 5.83 | 2.04 | 2.2 | 2.04 | 627229 |
| 1710888000 | 2.06 | 0.06 | 3.00 | 2 | 2.07 | 1.97 | 673011 |
| 1710801600 | 2 | -0.01 | -0.50 | 2.0299999 | 2.05 | 1.985 | 520338 |
| 1710542400 | 2.0099999 | 0.03 | 1.52 | 2 | 2.0299999 | 1.98 | 1080297 |
| 1710456000 | 1.98 | -0.06 | -2.94 | 2.04 | 2.04 | 1.97 | 492341 |
| 1710369600 | 2.04 | -0.03 | -1.45 | 2.07 | 2.11 | 2.02 | 363643 |
| 1710283200 | 2.07 | -0.03 | -1.43 | 2.09 | 2.1 | 2.04 | 384160 |
| 1710196800 | 2.1 | 0.05 | 2.44 | 2.05 | 2.12 | 2.05 | 525020 |
| 1709941200 | 2.05 | 0.02 | 0.99 | 2.07 | 2.1 | 2.045 | 453636 |
| 1709854800 | 2.0299999 | 0.04 | 2.01 | 2 | 2.05 | 1.99 | 517027 |
| 1709768400 | 1.99 | 0.03 | 1.53 | 1.98 | 2.0171 | 1.98 | 369704 |
| 1709682000 | 1.96 | -0.04 | -2.00 | 2 | 2.0299999 | 1.945 | 918976 |
| 1709595600 | 2 | -0.11 | -5.21 | 2.1 | 2.12 | 1.99 | 1019313 |
| 1709336400 | 2.11 | -0.02 | -0.94 | 2.15 | 2.1888 | 2.09 | 636961 |
| 1709250000 | 2.13 | 0.05 | 2.40 | 2.11 | 2.195 | 2.11 | 440247 |
| 1709163600 | 2.08 | -0.07 | -3.26 | 2.12 | 2.13 | 2.07 | 620437 |
| 1709077200 | 2.15 | 0.04 | 1.90 | 2.12 | 2.2 | 2.12 | 583380 |
| 1708990800 | 2.11 | 0.04 | 1.93 | 2.05 | 2.19 | 2.04 | 949607 |
| 1708731600 | 2.07 | 0.08 | 4.02 | 2 | 2.1 | 2 | 872410 |
| 1708645200 | 1.99 | -0.22 | -9.95 | 2.27 | 2.3 | 1.95 | 2657332 |
| 1708558800 | 2.21 | -0.04 | -1.78 | 2.25 | 2.2799999 | 2.19 | 564803 |
| 1708472400 | 2.25 | 0 | 0.00 | 2.23 | 2.32 | 2.205 | 780913 |
| 1708126800 | 2.25 | -0.13 | -5.46 | 2.36 | 2.37 | 2.25 | 536064 |
| 1708040400 | 2.38 | 0.09 | 3.93 | 2.32 | 2.38 | 2.3 | 502812 |
| 1707954000 | 2.29 | 0.09 | 4.09 | 2.25 | 2.29 | 2.21 | 354009 |
| 1707867600 | 2.2 | -0.13 | -5.58 | 2.24 | 2.27 | 2.19 | 645285 |
| 1707781200 | 2.33 | 0.08 | 3.56 | 2.25 | 2.4 | 2.25 | 652793 |
| 1707522000 | 2.25 | 0.05 | 2.27 | 2.2 | 2.2799999 | 2.2 | 402319 |
| 1707435600 | 2.2 | -0.01 | -0.45 | 2.21 | 2.25 | 2.17 | 789122 |
| 1707349200 | 2.21 | -0.13 | -5.56 | 2.35 | 2.35 | 2.14 | 1045927 |
| 1707262800 | 2.34 | -0.01 | -0.43 | 2.34 | 2.4 | 2.32 | 451591 |
| 1707176400 | 2.35 | -0.04 | -1.67 | 2.35 | 2.38 | 2.295 | 610421 |
| 1706917200 | 2.39 | -0.11 | -4.40 | 2.47 | 2.5099999 | 2.39 | 541997 |
| 1706830800 | 2.5 | 0.03 | 1.21 | 2.46 | 2.52 | 2.43 | 564320 |
| 1706744400 | 2.47 | -0.13 | -5.00 | 2.6 | 2.6 | 2.47 | 578772 |
| 1706658000 | 2.6 | 0.01 | 0.39 | 2.59 | 2.62 | 2.555 | 679623 |
| 1706571600 | 2.59 | 0 | 0.00 | 2.58 | 2.615 | 2.545 | 524951 |
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
