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 | 0.07 | 2.20125786164 | 3.18 | 3.3 | 3.16 | 1442688 | 3.23593827 | CS |
| 4 | 0.04 | 1.246105919 | 3.21 | 3.32 | 3.15 | 1991187 | 3.23152727 | CS |
| 12 | 0.52 | 19.0476190476 | 2.73 | 3.98 | 2.52 | 868952 | 3.21016956 | CS |
| 26 | 2.07 | 175.423728814 | 1.18 | 3.98 | 1.13 | 506400 | 2.95287075 | CS |
| 52 | 1.77 | 119.594594595 | 1.48 | 3.98 | 1.11 | 370647 | 2.48322971 | CS |
| 156 | -6.57 | -66.9042769857 | 9.82 | 11.8999 | 1.11 | 268440 | 3.32006618 | CS |
| 260 | -6.57 | -66.9042769857 | 9.82 | 11.8999 | 1.11 | 268440 | 3.32006618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.3 | 3.24 | 1515296 |
| 1714084500 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.2799999 | 3.23 | 1116299 |
| 1713998100 | 3.24 | 0.06 | 1.89 | 3.18 | 3.27 | 3.17 | 3551482 |
| 1713911700 | 3.18 | 0.01 | 0.32 | 3.18 | 3.19 | 3.16 | 534742 |
| 1713825300 | 3.17 | -0.02 | -0.47 | 3.18 | 3.19 | 3.17 | 495621 |
| 1713566100 | 3.185 | -0.01 | -0.16 | 3.2 | 3.2 | 3.17 | 709292 |
| 1713479700 | 3.19 | 0 | 0.00 | 3.2 | 3.21 | 3.19 | 845723 |
| 1713393300 | 3.19 | -0.01 | -0.31 | 3.21 | 3.23 | 3.18 | 1180864 |
| 1713306900 | 3.2 | -0.01 | -0.31 | 3.21 | 3.23 | 3.19 | 1272167 |
| 1713220500 | 3.21 | 0 | 0.00 | 3.21 | 3.22 | 3.19 | 2499486 |
| 1712961300 | 3.21 | 0 | 0.00 | 3.21 | 3.22 | 3.21 | 624705 |
| 1712874900 | 3.21 | 0 | 0.00 | 3.22 | 3.25 | 3.21 | 1165708 |
| 1712788500 | 3.21 | 0 | 0.00 | 3.22 | 3.25 | 3.2 | 2407095 |
| 1712702100 | 3.21 | -0.06 | -1.83 | 3.23 | 3.2599999 | 3.21 | 2873472 |
| 1712615700 | 3.27 | 0.05 | 1.55 | 3.24 | 3.2951 | 3.22 | 1468882 |
| 1712356500 | 3.22 | 0.01 | 0.31 | 3.22 | 3.23 | 3.21 | 1960529 |
| 1712270100 | 3.21 | -0.03 | -0.93 | 3.24 | 3.2799999 | 3.21 | 5374045 |
| 1712183700 | 3.24 | -0.01 | -0.31 | 3.24 | 3.2599999 | 3.23 | 1136366 |
| 1712097300 | 3.25 | -0.03 | -0.91 | 3.2599999 | 3.27 | 3.205 | 1236290 |
| 1712010900 | 3.2799999 | 0.07 | 2.18 | 3.21 | 3.32 | 3.15 | 7855674 |
| 1711665300 | 3.21 | -0.25 | -7.23 | 3.46 | 3.49 | 3.17 | 341244 |
| 1711578900 | 3.46 | 0.05 | 1.47 | 3.37 | 3.49 | 3.3 | 384423 |
| 1711492500 | 3.41 | 0.07 | 2.10 | 3.27 | 3.46 | 3.27 | 338201 |
| 1711406100 | 3.34 | 0.12 | 3.73 | 3.17 | 3.35 | 3.0108 | 286358 |
| 1711146900 | 3.22 | 0.03 | 0.94 | 3.24 | 3.36 | 3.2 | 278039 |
| 1711060500 | 3.19 | -0.11 | -3.33 | 3.3 | 3.42 | 3.17 | 314187 |
| 1710974100 | 3.3 | -0.1 | -2.94 | 3.38 | 3.4 | 3.19 | 271776 |
| 1710887700 | 3.4 | 0.34 | 11.11 | 3.02 | 3.4 | 3.02 | 341378 |
| 1710801300 | 3.06 | -0.17 | -5.26 | 3.22 | 3.46 | 2.75 | 416348 |
| 1710542100 | 3.23 | -0.49 | -13.17 | 3.82 | 3.82 | 2.93 | 763221 |
| 1710455700 | 3.72 | 0.43 | 13.07 | 3.35 | 3.98 | 3.35 | 957632 |
| 1710369300 | 3.29 | 0.42 | 14.63 | 3.06 | 3.54 | 3.05 | 961515 |
| 1710282900 | 2.87 | 0.11 | 3.99 | 2.79 | 2.9 | 2.73 | 173227 |
| 1710196500 | 2.7599999 | -0.19 | -6.44 | 2.94 | 3.0288 | 2.6202 | 291384 |
| 1709940900 | 2.95 | -0.07 | -2.32 | 3.02 | 3.13 | 2.9 | 181497 |
| 1709854500 | 3.02 | -0.04 | -1.31 | 3.11 | 3.12 | 2.87 | 82294 |
| 1709768100 | 3.06 | 0.04 | 1.32 | 3.02 | 3.1254 | 3 | 111451 |
| 1709681700 | 3.02 | -0.09 | -2.89 | 3.08 | 3.08 | 2.9001 | 159935 |
| 1709595300 | 3.11 | 0.06 | 1.97 | 3.1 | 3.17 | 3.0099999 | 215679 |
| 1709336100 | 3.05 | 0.15 | 5.17 | 2.92 | 3.1 | 2.8763 | 200411 |
| 1709249700 | 2.9 | -0.1 | -3.33 | 2.99 | 3.0299999 | 2.88 | 121767 |
| 1709163300 | 3 | -0.01 | -0.33 | 3.06 | 3.2 | 2.97 | 295739 |
| 1709076900 | 3.0099999 | 0.12 | 4.15 | 2.93 | 3.1186 | 2.85 | 371655 |
| 1708990500 | 2.89 | 0.04 | 1.40 | 2.85 | 2.94 | 2.7599999 | 258503 |
| 1708731300 | 2.85 | -0.03 | -1.04 | 2.87 | 2.9199 | 2.8 | 168882 |
| 1708644900 | 2.88 | 0.03 | 1.05 | 2.86 | 2.95 | 2.8 | 233180 |
| 1708558500 | 2.85 | -0.05 | -1.72 | 2.95 | 2.98 | 2.77 | 171377 |
| 1708472100 | 2.9 | 0.06 | 2.11 | 2.84 | 3 | 2.7812 | 146692 |
| 1708126500 | 2.84 | -0.01 | -0.35 | 2.87 | 2.91 | 2.74 | 173112 |
| 1708040100 | 2.85 | 0.05 | 1.79 | 2.81 | 3 | 2.8 | 301988 |
| 1707953700 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8453 | 2.75 | 131145 |
| 1707867300 | 2.79 | 0.05 | 1.82 | 2.7 | 2.84 | 2.58 | 166491 |
| 1707780900 | 2.74 | 0.05 | 1.86 | 2.71 | 2.89 | 2.69 | 196600 |
| 1707521700 | 2.69 | 0.03 | 1.13 | 2.6 | 2.735 | 2.5701 | 132447 |
| 1707435300 | 2.66 | -0.01 | -0.37 | 2.54 | 2.73 | 2.5299999 | 121373 |
| 1707348900 | 2.67 | -0.06 | -2.20 | 2.71 | 2.73 | 2.6373 | 128145 |
| 1707262500 | 2.73 | 0.1 | 3.80 | 2.7 | 2.81 | 2.63 | 194016 |
| 1707176100 | 2.63 | -0.17 | -6.07 | 2.73 | 2.92 | 2.52 | 192143 |
| 1706916900 | 2.8 | 0.05 | 1.82 | 2.74 | 2.8 | 2.68 | 124470 |
| 1706830500 | 2.75 | 0.03 | 1.10 | 2.7599999 | 2.84 | 2.7048 | 144457 |
| 1706744100 | 2.72 | -0.14 | -4.90 | 2.84 | 2.85 | 2.62 | 171015 |
| 1706657700 | 2.86 | 0.02 | 0.70 | 2.84 | 2.86 | 2.7618 | 257951 |
| 1706571300 | 2.84 | -0.01 | -0.35 | 2.84 | 2.89 | 2.74 | 242706 |
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
