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 | 0.0072 | 0.25 | 2.88 | 2.9 | 2.86 | 320051 | 2.88376575 | CS |
| 4 | -0.0928 | -3.11409395973 | 2.98 | 3.11 | 2.82 | 237129 | 2.91765451 | CS |
| 12 | -0.1228 | -4.07973421927 | 3.01 | 3.11 | 2.82 | 146493 | 2.96121691 | CS |
| 26 | 0.3372 | 13.2235294118 | 2.55 | 3.19 | 2.55 | 145618 | 2.92733711 | CS |
| 52 | 0.2172 | 8.13483146067 | 2.67 | 3.19 | 2.5014 | 157562 | 2.81302858 | CS |
| 156 | -0.5528 | -16.0697674419 | 3.44 | 3.64 | 2.39 | 388641 | 3.21384706 | CS |
| 260 | -0.2528 | -8.05095541401 | 3.14 | 3.64 | 1.97 | 451592 | 3.13195974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 2.8849999 | -0.01 | -0.17 | 2.88 | 2.9 | 2.88 | 412926 |
| 1714084200 | 2.89 | 0.01 | 0.17 | 2.88 | 2.89 | 2.86 | 390213 |
| 1713997800 | 2.8849999 | 0 | 0.17 | 2.88 | 2.89 | 2.86 | 303299 |
| 1713911400 | 2.88 | 0 | 0.17 | 2.88 | 2.9 | 2.87 | 202396 |
| 1713825000 | 2.875 | 0.02 | 0.52 | 2.88 | 2.8899 | 2.86 | 291419 |
| 1713565800 | 2.86 | 0 | 0.02 | 2.83 | 2.89 | 2.83 | 341589 |
| 1713479400 | 2.8594 | -0 | -0.02 | 2.87 | 2.87 | 2.84 | 225126 |
| 1713393000 | 2.86 | 0.01 | 0.35 | 2.85 | 2.87 | 2.85 | 248975 |
| 1713306600 | 2.8499 | 0.01 | 0.42 | 2.83 | 2.85 | 2.82 | 143658 |
| 1713220200 | 2.838 | -0.06 | -1.97 | 2.89 | 2.9 | 2.83 | 236872 |
| 1712961000 | 2.895 | -0.02 | -0.69 | 2.91 | 2.9279 | 2.89 | 171503 |
| 1712874600 | 2.915 | 0 | 0.17 | 2.92 | 2.96 | 2.9 | 171599 |
| 1712788200 | 2.91 | -0.02 | -0.68 | 2.94 | 2.94 | 2.9 | 127730 |
| 1712701800 | 2.93 | -0.01 | -0.31 | 2.95 | 2.96 | 2.93 | 93567 |
| 1712615400 | 2.939 | 0.02 | 0.65 | 2.92 | 2.96 | 2.92 | 87486 |
| 1712356200 | 2.92 | -0.02 | -0.51 | 2.94 | 2.955 | 2.92 | 149417 |
| 1712269800 | 2.935 | -0.02 | -0.51 | 2.96 | 2.99 | 2.93 | 178306 |
| 1712183400 | 2.95 | -0.04 | -1.34 | 2.98 | 2.98 | 2.95 | 157664 |
| 1712097000 | 2.99 | -0.1 | -3.24 | 3.06 | 3.06 | 2.97 | 156522 |
| 1712010600 | 3.09 | 0.14 | 4.75 | 2.98 | 3.11 | 2.96 | 652321 |
| 1711665000 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.95 | 190326 |
| 1711578600 | 3 | 0 | 0.17 | 3 | 3.0099999 | 2.98 | 114552 |
| 1711492200 | 2.995 | 0 | 0.17 | 2.99 | 3.0099999 | 2.985 | 119441 |
| 1711405800 | 2.99 | -0.02 | -0.66 | 3.0099999 | 3.0299999 | 2.99 | 129583 |
| 1711146600 | 3.0099999 | -0.01 | -0.33 | 3.05 | 3.059 | 2.99 | 166199 |
| 1711060200 | 3.02 | -0.04 | -1.31 | 3.06 | 3.06 | 3 | 104709 |
| 1710973800 | 3.06 | 0.05 | 1.66 | 3.0099999 | 3.06 | 3.0097999 | 95407 |
| 1710887400 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0299999 | 3 | 73193 |
| 1710801000 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.02 | 3 | 128657 |
| 1710541800 | 3.02 | -0.07 | -2.27 | 3.08 | 3.08 | 3.02 | 89516 |
| 1710455400 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3.08 | 184703 |
| 1710369000 | 3.09 | 0.03 | 1.15 | 3.05 | 3.09 | 3.0415 | 150779 |
| 1710282600 | 3.055 | 0.05 | 1.66 | 3 | 3.06 | 3 | 107049 |
| 1710196200 | 3.005 | 0 | 0.17 | 3 | 3.0099999 | 2.99 | 54466 |
| 1709940600 | 3 | 0.01 | 0.33 | 2.99 | 3.0099999 | 2.98 | 99679 |
| 1709854200 | 2.99 | 0.01 | 0.34 | 2.99 | 3 | 2.98 | 53676 |
| 1709767800 | 2.98 | -0.01 | -0.33 | 2.99 | 3.02 | 2.98 | 95446 |
| 1709681400 | 2.99 | -0.02 | -0.66 | 3 | 3.0198999 | 2.98 | 93217 |
| 1709595000 | 3.0099999 | -0.01 | -0.17 | 2.97 | 3.02 | 2.97 | 235423 |
| 1709335800 | 3.015 | 0.02 | 0.84 | 3 | 3.0299 | 3 | 106115 |
| 1709249400 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0099999 | 2.99 | 81276 |
| 1709163000 | 3 | 0.01 | 0.33 | 2.99 | 3.0099999 | 2.99 | 78675 |
| 1709076600 | 2.99 | -0.04 | -1.16 | 3.0299999 | 3.0299999 | 2.99 | 105911 |
| 1708990200 | 3.025 | 0.02 | 0.50 | 3.02 | 3.05 | 3.02 | 89210 |
| 1708731000 | 3.0099999 | -0.02 | -0.66 | 3 | 3.0299999 | 2.99 | 76681 |
| 1708644600 | 3.0299999 | 0.02 | 0.66 | 3.02 | 3.0299999 | 2.9901 | 63479 |
| 1708558200 | 3.0099999 | 0.02 | 0.67 | 2.98 | 3.0099999 | 2.98 | 60712 |
| 1708471800 | 2.99 | -0.02 | -0.66 | 3 | 3.0099999 | 2.98 | 96304 |
| 1708126200 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.02 | 2.98 | 100839 |
| 1708039800 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.04 | 3 | 57002 |
| 1707953400 | 3.04 | 0 | 0.00 | 3.04 | 3.045 | 3.0299999 | 54496 |
| 1707867000 | 3.04 | 0 | 0.00 | 3.04 | 3.05 | 3.02 | 81891 |
| 1707780600 | 3.04 | 0.02 | 0.50 | 3.02 | 3.05 | 3.02 | 82255 |
| 1707521400 | 3.025 | -0.01 | -0.17 | 3.02 | 3.0499 | 3.02 | 93626 |
| 1707435000 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.04 | 3.0099999 | 28159 |
| 1707348600 | 3.04 | 0.02 | 0.66 | 3.02 | 3.04 | 3.015 | 89742 |
| 1707262200 | 3.02 | 0 | 0.00 | 3.0099999 | 3.0299999 | 3.0099999 | 65520 |
| 1707175800 | 3.02 | 0 | 0.00 | 3.0099999 | 3.05 | 3.005 | 56091 |
| 1706916600 | 3.02 | -0.02 | -0.66 | 3.0099999 | 3.05 | 2.9996999 | 198263 |
| 1706830200 | 3.04 | 0.01 | 0.33 | 3.02 | 3.06 | 3.02 | 62282 |
| 1706743800 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.05 | 3.0099999 | 64717 |
| 1706657400 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.06 | 3.0299999 | 32789 |
| 1706571000 | 3.04 | 0 | 0.00 | 3.0299999 | 3.06 | 3.0299999 | 69276 |
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
