We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 7.19424460432 | 2.78 | 3.02 | 2.73 | 4912123 | 2.80971643 | CS |
| 4 | 0.08 | 2.75862068966 | 2.9 | 3.29 | 2.73 | 7867623 | 2.99207475 | CS |
| 12 | -0.06 | -1.97368421053 | 3.04 | 3.48 | 2.12 | 7426008 | 2.73361279 | CS |
| 26 | 1.23 | 70.2857142857 | 1.75 | 4.81 | 1.6 | 7047810 | 2.83769013 | CS |
| 52 | 1.65 | 124.060150376 | 1.33 | 4.81 | 1.28 | 7093205 | 2.79287752 | CS |
| 156 | -8.24 | -73.440285205 | 11.22 | 17.7703 | 1.1 | 4583212 | 3.4486586 | CS |
| 260 | -8.24 | -73.440285205 | 11.22 | 17.7703 | 1.1 | 4583212 | 3.4486586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.02 | 0.2 | 7.09 | 2.84 | 3.02 | 2.8 | 3072308 |
| 1714084500 | 2.82 | -0.02 | -0.70 | 2.785 | 2.83 | 2.735 | 6287131 |
| 1713998100 | 2.84 | -0.01 | -0.35 | 2.86 | 2.91 | 2.7799999 | 4737985 |
| 1713911700 | 2.85 | 0.1 | 3.64 | 2.75 | 2.9 | 2.74 | 3077161 |
| 1713825300 | 2.75 | -0.05 | -1.79 | 2.8 | 2.83 | 2.73 | 4609574 |
| 1713566100 | 2.8 | -0.01 | -0.36 | 2.7799999 | 2.86 | 2.75 | 5848763 |
| 1713479700 | 2.81 | -0.23 | -7.57 | 3.04 | 3.055 | 2.75 | 10752681 |
| 1713393300 | 3.04 | 0.03 | 1.00 | 3.04 | 3.1 | 2.97 | 10898738 |
| 1713306900 | 3.0099999 | 0.01 | 0.33 | 2.945 | 3.02 | 2.87 | 6313495 |
| 1713220500 | 3 | -0.07 | -2.28 | 3.06 | 3.12 | 2.98 | 5703354 |
| 1712961300 | 3.07 | -0.11 | -3.31 | 3.13 | 3.19 | 3.0099999 | 6599648 |
| 1712874900 | 3.175 | 0.13 | 4.10 | 3.05 | 3.19 | 3.05 | 3893575 |
| 1712788500 | 3.05 | -0.2 | -6.15 | 3.1597 | 3.17 | 2.92 | 10681769 |
| 1712702100 | 3.25 | 0.05 | 1.56 | 3.22 | 3.29 | 3.18 | 13809149 |
| 1712615700 | 3.2 | 0.2 | 6.49 | 3.0299999 | 3.21 | 3 | 6362730 |
| 1712356500 | 3.005 | 0 | 0.17 | 3 | 3.06 | 2.965 | 6668216 |
| 1712270100 | 3 | -0.02 | -0.66 | 3.08 | 3.145 | 2.9 | 12547101 |
| 1712183700 | 3.02 | 0.16 | 5.59 | 2.81 | 3.06 | 2.79 | 15312889 |
| 1712097300 | 2.86 | -0.05 | -1.72 | 2.88 | 2.91 | 2.83 | 6497803 |
| 1712010900 | 2.91 | 0.09 | 3.19 | 2.9 | 2.935 | 2.835 | 8883081 |
| 1711665300 | 2.82 | 0.17 | 6.42 | 2.698 | 2.91 | 2.64 | 8237560 |
| 1711578900 | 2.65 | 0.14 | 5.58 | 2.5299999 | 2.67 | 2.48 | 7049407 |
| 1711492500 | 2.5099999 | 0.12 | 5.02 | 2.4 | 2.59 | 2.355 | 14636475 |
| 1711406100 | 2.39 | 0.05 | 2.14 | 2.35 | 2.415 | 2.325 | 3372981 |
| 1711146900 | 2.34 | -0.05 | -2.09 | 2.4 | 2.4095 | 2.32 | 4371028 |
| 1711060500 | 2.39 | -0.05 | -2.05 | 2.47 | 2.56 | 2.3 | 13218769 |
| 1710974100 | 2.44 | 0.13 | 5.63 | 2.33 | 2.5 | 2.29 | 5374016 |
| 1710887700 | 2.31 | -0.13 | -5.33 | 2.4 | 2.41 | 2.27 | 8557546 |
| 1710801300 | 2.44 | 0.2 | 8.93 | 2.29 | 2.4878999 | 2.215 | 9357164 |
| 1710542100 | 2.24 | -0.01 | -0.44 | 2.22 | 2.27 | 2.18 | 13233724 |
| 1710455700 | 2.25 | 0.03 | 1.35 | 2.24 | 2.34 | 2.14 | 7658419 |
| 1710369300 | 2.22 | 0.04 | 1.83 | 2.15 | 2.33 | 2.1298 | 6677368 |
| 1710282900 | 2.18 | 0.01 | 0.46 | 2.18 | 2.22 | 2.14 | 6013311 |
| 1710196500 | 2.17 | -0.03 | -1.36 | 2.2 | 2.225 | 2.12 | 5825121 |
| 1709940900 | 2.2 | -0.08 | -3.51 | 2.3 | 2.395 | 2.2 | 7041282 |
| 1709854500 | 2.2799999 | -0.01 | -0.22 | 2.32 | 2.33 | 2.2599999 | 5063174 |
| 1709768100 | 2.285 | -0.01 | -0.22 | 2.31 | 2.355 | 2.25 | 7350062 |
| 1709681700 | 2.29 | -0.15 | -6.15 | 2.41 | 2.41 | 2.27 | 6390835 |
| 1709595300 | 2.44 | -0.12 | -4.69 | 2.52 | 2.575 | 2.43 | 7241665 |
| 1709336100 | 2.56 | 0.02 | 0.79 | 2.52 | 2.63 | 2.485 | 4641081 |
| 1709249700 | 2.54 | -0.07 | -2.68 | 2.64 | 2.7199 | 2.52 | 12229368 |
| 1709163300 | 2.61 | -0.13 | -4.74 | 2.7 | 2.71 | 2.5 | 9908115 |
| 1709076900 | 2.74 | 0.05 | 1.86 | 2.74 | 2.84 | 2.73 | 6163892 |
| 1708990500 | 2.69 | 0.12 | 4.67 | 2.55 | 2.7 | 2.5299999 | 6313571 |
| 1708731300 | 2.57 | 0.02 | 0.78 | 2.5299999 | 2.63 | 2.45 | 7119017 |
| 1708644900 | 2.55 | -0.23 | -8.27 | 2.86 | 2.87 | 2.5299999 | 16109204 |
| 1708558500 | 2.7799999 | -0.05 | -1.77 | 2.8 | 2.87 | 2.745 | 11379450 |
| 1708472100 | 2.83 | -0.09 | -3.08 | 2.9 | 2.906 | 2.7 | 6865716 |
| 1708126500 | 2.92 | -0.17 | -5.50 | 3.06 | 3.09 | 2.9 | 5919283 |
| 1708040100 | 3.09 | -0.2 | -6.08 | 3.35 | 3.35 | 2.97 | 9788353 |
| 1707953700 | 3.29 | 0.22 | 7.17 | 3.15 | 3.32 | 3.15 | 4555670 |
| 1707867300 | 3.07 | -0.27 | -8.08 | 3.29 | 3.3 | 3.025 | 6409536 |
| 1707780900 | 3.34 | 0.02 | 0.60 | 3.35 | 3.48 | 3.2599999 | 5136505 |
| 1707521700 | 3.32 | 0.08 | 2.47 | 3.2799999 | 3.32 | 3.17 | 4062285 |
| 1707435300 | 3.24 | 0.16 | 5.19 | 3.07 | 3.25 | 3.07 | 4573719 |
| 1707348900 | 3.08 | -0.08 | -2.53 | 3.17 | 3.18 | 3.0099999 | 3293046 |
| 1707262500 | 3.16 | 0.14 | 4.64 | 3.0299999 | 3.18 | 2.96 | 2993302 |
| 1707176100 | 3.02 | -0.13 | -4.13 | 3.1 | 3.1 | 2.95 | 3241440 |
| 1706916900 | 3.15 | 0.01 | 0.32 | 3.04 | 3.18 | 2.9531 | 3851189 |
| 1706830500 | 3.14 | 0.15 | 5.02 | 3.04 | 3.18 | 2.965 | 5272048 |
| 1706744100 | 2.99 | -0.15 | -4.78 | 3.11 | 3.21 | 2.975 | 4185171 |
| 1706657700 | 3.14 | -0.1 | -3.09 | 3.2 | 3.21 | 3.1 | 3329255 |
| 1706571300 | 3.24 | 0.08 | 2.53 | 3.16 | 3.2599999 | 3.065 | 4311633 |
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
