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 | 0.08 | 2.40963855422 | 3.32 | 3.5399 | 3.31 | 40029 | 3.44603301 | CS |
| 4 | -0.01 | -0.293255131965 | 3.41 | 3.5399 | 3.18 | 39203 | 3.38962822 | CS |
| 12 | 0.31 | 10.0323624595 | 3.09 | 3.5399 | 2.95 | 47045 | 3.1578983 | CS |
| 26 | -0.26 | -7.10382513661 | 3.66 | 3.72 | 2.95 | 71443 | 3.26702495 | CS |
| 52 | 0.79 | 30.2681992337 | 2.61 | 3.89 | 2.51 | 73442 | 3.25872707 | CS |
| 156 | 1.06 | 45.2991452991 | 2.34 | 4.98 | 2.07 | 200600 | 3.22302557 | CS |
| 260 | -11.95 | -77.8501628664 | 15.35 | 15.44 | 1.3582 | 168388 | 3.38300556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3.4 | -0.06 | -1.73 | 3.44 | 3.44 | 3.36 | 24280 |
| 1714084800 | 3.46 | -0.07 | -1.98 | 3.49 | 3.5299 | 3.43 | 57222 |
| 1713998400 | 3.53 | 0.2 | 6.01 | 3.35 | 3.5399 | 3.35 | 66343 |
| 1713912000 | 3.33 | -0.02 | -0.60 | 3.37 | 3.4 | 3.31 | 22519 |
| 1713825600 | 3.35 | -0.07 | -2.05 | 3.45 | 3.4598 | 3.35 | 33565 |
| 1713566400 | 3.42 | 0.11 | 3.32 | 3.32 | 3.43 | 3.31 | 20495 |
| 1713480000 | 3.31 | 0.13 | 4.09 | 3.2 | 3.31 | 3.2 | 40207 |
| 1713393600 | 3.18 | -0.05 | -1.55 | 3.23 | 3.2599999 | 3.18 | 44137 |
| 1713307200 | 3.23 | -0.03 | -0.92 | 3.25 | 3.25 | 3.23 | 30717 |
| 1713220800 | 3.2599999 | -0.04 | -1.21 | 3.33 | 3.33 | 3.25 | 17156 |
| 1712961600 | 3.3 | -0.05 | -1.49 | 3.36 | 3.4 | 3.27 | 46032 |
| 1712875200 | 3.35 | 0.01 | 0.30 | 3.31 | 3.35 | 3.2999 | 24584 |
| 1712788800 | 3.34 | -0.08 | -2.34 | 3.36 | 3.36 | 3.25 | 40166 |
| 1712702400 | 3.42 | -0.04 | -1.16 | 3.5 | 3.5 | 3.4 | 19177 |
| 1712616000 | 3.46 | -0.03 | -0.86 | 3.5 | 3.51 | 3.46 | 60605 |
| 1712356800 | 3.49 | 0.02 | 0.58 | 3.5 | 3.5 | 3.45 | 45260 |
| 1712270400 | 3.47 | 0.06 | 1.76 | 3.4 | 3.47 | 3.39 | 39937 |
| 1712184000 | 3.41 | 0 | 0.00 | 3.41 | 3.45 | 3.38 | 52028 |
| 1712097600 | 3.41 | 0 | 0.00 | 3.4 | 3.45 | 3.38 | 51440 |
| 1712011200 | 3.41 | 0 | 0.00 | 3.41 | 3.42 | 3.36 | 33265 |
| 1711665600 | 3.41 | 0.09 | 2.71 | 3.4 | 3.4125 | 3.355 | 51088 |
| 1711579200 | 3.32 | 0.06 | 1.84 | 3.23 | 3.36 | 3.23 | 84095 |
| 1711492800 | 3.2599999 | 0.11 | 3.49 | 3.18 | 3.3 | 3.1401 | 62218 |
| 1711406400 | 3.15 | 0 | 0.00 | 3.16 | 3.245 | 3.12 | 72653 |
| 1711147200 | 3.15 | 0.09 | 2.94 | 3.07 | 3.15 | 3.07 | 50993 |
| 1711060800 | 3.06 | -0.03 | -0.97 | 3.08 | 3.09 | 3.05 | 47740 |
| 1710974400 | 3.09 | 0.07 | 2.32 | 3.0099999 | 3.1 | 3.0099999 | 39533 |
| 1710888000 | 3.02 | 0 | 0.00 | 3.0099999 | 3.0807 | 3.0099999 | 72020 |
| 1710801600 | 3.02 | -0.03 | -0.98 | 3.06 | 3.07 | 3.02 | 40311 |
| 1710542400 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.071 | 3.0099999 | 69528 |
| 1710456000 | 3.0299999 | 0 | 0.00 | 3.07 | 3.1 | 3.0099999 | 107851 |
| 1710369600 | 3.0299999 | 0 | 0.00 | 3.07 | 3.08 | 2.96 | 121388 |
| 1710283200 | 3.0299999 | 0.01 | 0.33 | 3.05 | 3.1 | 3.0099999 | 62315 |
| 1710196800 | 3.02 | -0.02 | -0.66 | 3.02 | 3.05 | 3.0099999 | 22813 |
| 1709941200 | 3.04 | -0.01 | -0.33 | 3.04 | 3.0999 | 2.99 | 51882 |
| 1709854800 | 3.05 | 0.02 | 0.66 | 3.02 | 3.05 | 3.0179999 | 19330 |
| 1709768400 | 3.0299999 | 0.03 | 1.00 | 3.02 | 3.05 | 3.0099999 | 36623 |
| 1709682000 | 3 | -0.01 | -0.33 | 3.0299999 | 3.04 | 2.97 | 29602 |
| 1709595600 | 3.0099999 | -0.05 | -1.63 | 3.08 | 3.08 | 3 | 25241 |
| 1709336400 | 3.06 | -0.01 | -0.33 | 3.1 | 3.1301 | 3.055 | 32133 |
| 1709250000 | 3.07 | 0.03 | 0.99 | 3.05 | 3.1 | 3.05 | 14852 |
| 1709163600 | 3.04 | -0.03 | -0.98 | 3.0299999 | 3.07 | 3.02 | 14573 |
| 1709077200 | 3.07 | 0 | 0.00 | 3.06 | 3.11 | 3.05 | 18690 |
| 1708990800 | 3.07 | 0.01 | 0.33 | 3.0299999 | 3.1 | 3.02 | 20325 |
| 1708731600 | 3.06 | -0.02 | -0.65 | 3.07 | 3.1114 | 3.0399 | 46246 |
| 1708645200 | 3.08 | 0.02 | 0.65 | 3.06 | 3.12 | 3.0299999 | 49333 |
| 1708558800 | 3.06 | 0.11 | 3.73 | 2.96 | 3.1 | 2.96 | 84759 |
| 1708472400 | 2.95 | -0.03 | -1.01 | 2.96 | 3.015 | 2.95 | 40605 |
| 1708126800 | 2.98 | -0.1 | -3.25 | 3.11 | 3.11 | 2.97 | 59010 |
| 1708040400 | 3.08 | 0.04 | 1.32 | 3.0299999 | 3.0909 | 3.0299999 | 26565 |
| 1707954000 | 3.04 | 0.07 | 2.36 | 2.97 | 3.04 | 2.97 | 54509 |
| 1707867600 | 2.97 | -0.03 | -1.00 | 3 | 3.02 | 2.97 | 37408 |
| 1707781200 | 3 | 0.01 | 0.33 | 2.98 | 3.05 | 2.95 | 67617 |
| 1707522000 | 2.99 | -0.05 | -1.64 | 3.0299999 | 3.07 | 2.98 | 67898 |
| 1707435600 | 3.04 | 0.02 | 0.66 | 3 | 3.08 | 2.97 | 62547 |
| 1707349200 | 3.02 | -0.02 | -0.66 | 3.0299999 | 3.0699 | 3 | 36964 |
| 1707262800 | 3.04 | 0 | 0.00 | 3.06 | 3.095 | 3.04 | 31076 |
| 1707176400 | 3.04 | -0.04 | -1.30 | 3.04 | 3.05 | 3 | 41885 |
| 1706917200 | 3.08 | -0.03 | -0.96 | 3.09 | 3.09 | 3 | 109533 |
| 1706830800 | 3.11 | -0.08 | -2.51 | 3.1 | 3.18 | 3.02 | 184331 |
| 1706744400 | 3.19 | -0.02 | -0.62 | 3.2 | 3.23 | 3.1728 | 80058 |
| 1706658000 | 3.21 | 0.02 | 0.63 | 3.21 | 3.22 | 3.1716 | 117376 |
| 1706571600 | 3.19 | -0.06 | -1.85 | 3.23 | 3.23 | 3.17 | 52646 |
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
