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 | -0.02 | -0.769230769231 | 2.6 | 2.7 | 2.58 | 256527 | 2.64013351 | CS |
| 4 | 0.13 | 5.30612244898 | 2.45 | 2.7 | 2.3434 | 211106 | 2.53777046 | CS |
| 12 | 0.08 | 3.2 | 2.5 | 3.07 | 2.2201 | 311144 | 2.54370596 | CS |
| 26 | -1.91 | -42.5389755011 | 4.49 | 4.54 | 2.2201 | 333350 | 2.90666017 | CS |
| 52 | -1.06 | -29.1208791209 | 3.64 | 4.64 | 2.2201 | 310838 | 3.29093996 | CS |
| 156 | -2.69 | -51.0436432638 | 5.27 | 6.5496 | 2.2201 | 312970 | 4.02107475 | CS |
| 260 | -2.12 | -45.1063829787 | 4.7 | 6.5496 | 1.2 | 241544 | 4.12412411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 2.58 | -0.04 | -1.53 | 2.62 | 2.6403 | 2.54 | 362524 |
| 1727217000 | 2.62 | -0.03 | -1.13 | 2.65 | 2.6549999 | 2.62 | 317989 |
| 1727130600 | 2.65 | 0.02 | 0.76 | 2.65 | 2.6509999 | 2.6 | 224131 |
| 1726871400 | 2.63 | -0.07 | -2.59 | 2.7 | 2.7 | 2.6 | 228146 |
| 1726785000 | 2.7 | 0.1 | 3.85 | 2.65 | 2.7 | 2.62 | 273265 |
| 1726698600 | 2.6 | -0.02 | -0.76 | 2.6 | 2.7 | 2.595 | 246691 |
| 1726612200 | 2.62 | 0.05 | 1.95 | 2.58 | 2.66 | 2.5724999 | 296758 |
| 1726525800 | 2.57 | 0.02 | 0.78 | 2.54 | 2.57 | 2.5299999 | 233300 |
| 1726266600 | 2.55 | -0.06 | -2.30 | 2.6 | 2.61 | 2.54 | 175948 |
| 1726180200 | 2.61 | 0.13 | 5.24 | 2.48 | 2.61 | 2.48 | 302813 |
| 1726093800 | 2.48 | 0.02 | 0.81 | 2.45 | 2.49 | 2.42 | 312501 |
| 1726007400 | 2.46 | 0.05 | 2.07 | 2.41 | 2.47 | 2.3908999 | 194573 |
| 1725921000 | 2.41 | -0.05 | -2.03 | 2.45 | 2.45 | 2.4 | 157355 |
| 1725661800 | 2.46 | 0.03 | 1.23 | 2.42 | 2.47 | 2.4 | 187347 |
| 1725575400 | 2.43 | 0.08 | 3.40 | 2.37 | 2.435 | 2.37 | 105108 |
| 1725489000 | 2.35 | -0.03 | -1.26 | 2.35 | 2.375 | 2.3434 | 221849 |
| 1725402600 | 2.38 | -0.07 | -2.86 | 2.42 | 2.4457 | 2.38 | 216929 |
| 1725057000 | 2.45 | 0.02 | 0.82 | 2.45 | 2.46 | 2.42 | 91266 |
| 1724970600 | 2.43 | -0.03 | -1.22 | 2.45 | 2.479 | 2.43 | 139191 |
| 1724884200 | 2.46 | 0.03 | 1.23 | 2.45 | 2.46 | 2.42 | 125484 |
| 1724797800 | 2.43 | -0.04 | -1.62 | 2.47 | 2.5 | 2.4201 | 348819 |
| 1724711400 | 2.47 | 0.06 | 2.49 | 2.42 | 2.48 | 2.4124 | 284910 |
| 1724452200 | 2.41 | 0.1 | 4.33 | 2.32 | 2.42 | 2.32 | 237481 |
| 1724365800 | 2.31 | 0.01 | 0.43 | 2.32 | 2.36 | 2.3001 | 223811 |
| 1724279400 | 2.3 | 0.05 | 2.22 | 2.25 | 2.32 | 2.245 | 218679 |
| 1724193000 | 2.25 | -0.05 | -2.17 | 2.29 | 2.3 | 2.25 | 298547 |
| 1724106600 | 2.3 | -0.01 | -0.43 | 2.33 | 2.35 | 2.275 | 282951 |
| 1723847400 | 2.31 | 0.01 | 0.43 | 2.27 | 2.34 | 2.27 | 272900 |
| 1723761000 | 2.3 | 0.05 | 2.22 | 2.2599999 | 2.35 | 2.2599999 | 368580 |
| 1723674600 | 2.25 | -0.09 | -3.85 | 2.25 | 2.3117 | 2.2201 | 479533 |
| 1723588200 | 2.34 | 0.05 | 2.18 | 2.33 | 2.34 | 2.3 | 305513 |
| 1723501800 | 2.29 | -0.03 | -1.29 | 2.31 | 2.3611 | 2.2599999 | 298082 |
| 1723242600 | 2.32 | -0.03 | -1.28 | 2.34 | 2.38 | 2.31 | 282796 |
| 1723156200 | 2.35 | -0.05 | -2.08 | 2.45 | 2.45 | 2.35 | 333034 |
| 1723069800 | 2.4 | -0.03 | -1.23 | 2.45 | 2.49 | 2.4 | 247371 |
| 1722983400 | 2.43 | 0.07 | 2.97 | 2.41 | 2.5 | 2.355 | 449808 |
| 1722897000 | 2.36 | -0.09 | -3.67 | 2.32 | 2.39 | 2.24 | 435721 |
| 1722637800 | 2.45 | 0.02 | 0.82 | 2.38 | 2.45 | 2.34 | 481279 |
| 1722551400 | 2.43 | -0.09 | -3.57 | 2.54 | 2.555 | 2.4 | 467740 |
| 1722465000 | 2.52 | -0.04 | -1.56 | 2.56 | 2.565 | 2.5099999 | 251561 |
| 1722378600 | 2.56 | -0.02 | -0.78 | 2.58 | 2.5894 | 2.54 | 215702 |
| 1722292200 | 2.58 | -0.15 | -5.49 | 2.65 | 2.685 | 2.56 | 489490 |
| 1722033000 | 2.73 | 0.09 | 3.41 | 2.65 | 2.75 | 2.62 | 509451 |
| 1721946600 | 2.64 | -0.01 | -0.38 | 2.66 | 2.68 | 2.61 | 256088 |
| 1721860200 | 2.65 | -0.04 | -1.49 | 2.71 | 2.73 | 2.61 | 376569 |
| 1721773800 | 2.69 | -0.04 | -1.47 | 2.73 | 2.74 | 2.66 | 272336 |
| 1721687400 | 2.73 | 0.12 | 4.60 | 2.61 | 2.73 | 2.61 | 370125 |
| 1721428200 | 2.61 | -0.26 | -9.06 | 2.82 | 2.82 | 2.55 | 1200466 |
| 1721341800 | 2.87 | -0.13 | -4.33 | 3.0099999 | 3.0299999 | 2.86 | 355334 |
| 1721255400 | 3 | 0.04 | 1.35 | 2.99 | 3.07 | 2.97 | 294742 |
| 1721169000 | 2.96 | 0.11 | 3.86 | 2.85 | 3.035 | 2.85 | 659924 |
| 1721082600 | 2.85 | 0.04 | 1.42 | 2.82 | 2.865 | 2.82 | 454236 |
| 1720823400 | 2.81 | 0.07 | 2.55 | 2.7799999 | 2.8456 | 2.77 | 346988 |
| 1720737000 | 2.74 | 0.09 | 3.40 | 2.67 | 2.765 | 2.661 | 435229 |
| 1720650600 | 2.65 | 0.08 | 3.11 | 2.6 | 2.65 | 2.58 | 306712 |
| 1720564200 | 2.57 | 0.04 | 1.58 | 2.54 | 2.59 | 2.5099999 | 253636 |
| 1720477800 | 2.5299999 | -0.02 | -0.78 | 2.52 | 2.545 | 2.5 | 226825 |
| 1720218600 | 2.55 | 0.09 | 3.66 | 2.48 | 2.55 | 2.46 | 428891 |
| 1720040640 | 2.46 | -0.04 | -1.60 | 2.5 | 2.52 | 2.43 | 304213 |
| 1719959400 | 2.5 | -0.06 | -2.34 | 2.54 | 2.5598 | 2.5 | 331915 |
| 1719873000 | 2.56 | -0.01 | -0.39 | 2.58 | 2.59 | 2.5299999 | 226339 |
| 1719613800 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1719527400 | 2.57 | -0.01 | -0.39 | 2.59 | 2.6063 | 2.5299999 | 345107 |
| 1719441000 | 2.58 | 0 | 0.00 | 2.61 | 2.64 | 2.56 | 338800 |
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
