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 | -0.04 | -1.55642023346 | 2.57 | 2.64 | 2.52 | 199353 | 2.59135333 | CS |
| 4 | -0.155 | -5.77281191806 | 2.685 | 2.788 | 2.51 | 227813 | 2.62919143 | CS |
| 12 | -0.04 | -1.55642023346 | 2.57 | 3.08 | 2.42 | 327247 | 2.76479433 | CS |
| 26 | -0.39 | -13.3561643836 | 2.92 | 3.19 | 2.35 | 343264 | 2.71944001 | CS |
| 52 | 0.88 | 53.3333333333 | 1.65 | 3.38 | 1.56 | 396229 | 2.65256943 | CS |
| 156 | -0.87 | -25.5882352941 | 3.4 | 3.54 | 1.53 | 399017 | 2.38064451 | CS |
| 260 | -0.22 | -8 | 2.75 | 6.9 | 0.99 | 711069 | 3.40118651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 2.61 | 0.03 | 1.16 | 2.59 | 2.61 | 2.57 | 150407 |
| 1728599700 | 2.58 | 0.01 | 0.39 | 2.56 | 2.58 | 2.52 | 187781 |
| 1728513300 | 2.57 | -0.04 | -1.53 | 2.6 | 2.6 | 2.5501 | 156828 |
| 1728426900 | 2.61 | 0.02 | 0.77 | 2.59 | 2.62 | 2.57 | 167759 |
| 1728340500 | 2.59 | 0.02 | 0.78 | 2.57 | 2.64 | 2.54 | 333991 |
| 1728081300 | 2.57 | 0.05 | 1.98 | 2.535 | 2.5762 | 2.5214 | 145116 |
| 1727994900 | 2.52 | -0.09 | -3.45 | 2.59 | 2.6 | 2.5099999 | 192682 |
| 1727908500 | 2.61 | 0.02 | 0.77 | 2.6404 | 2.65 | 2.58 | 252753 |
| 1727822100 | 2.59 | -0.15 | -5.47 | 2.73 | 2.73 | 2.59 | 338453 |
| 1727735520 | 2.74 | 0.01 | 0.37 | 2.74 | 2.7879999 | 2.69 | 241287 |
| 1727476500 | 2.73 | 0.07 | 2.63 | 2.68 | 2.75 | 2.6589999 | 280216 |
| 1727390100 | 2.66 | 0.01 | 0.38 | 2.69 | 2.7 | 2.65 | 176394 |
| 1727303700 | 2.65 | -0.01 | -0.38 | 2.65 | 2.65 | 2.61 | 172444 |
| 1727217300 | 2.66 | 0.05 | 1.92 | 2.59 | 2.665 | 2.59 | 145120 |
| 1727130900 | 2.61 | 0.01 | 0.38 | 2.6 | 2.67 | 2.6 | 268491 |
| 1726871700 | 2.6 | -0.08 | -2.99 | 2.66 | 2.66 | 2.575 | 382909 |
| 1726785300 | 2.68 | 0.06 | 2.29 | 2.7 | 2.71 | 2.6349999 | 161553 |
| 1726698900 | 2.62 | -0.07 | -2.60 | 2.69 | 2.7 | 2.61 | 272785 |
| 1726612500 | 2.69 | 0.02 | 0.75 | 2.6852 | 2.72 | 2.63 | 300542 |
| 1726526100 | 2.67 | -0.04 | -1.48 | 2.685 | 2.72 | 2.67 | 228752 |
| 1726266900 | 2.71 | -0.05 | -1.81 | 2.77 | 2.77 | 2.69 | 480350 |
| 1726180500 | 2.7599999 | -0.01 | -0.36 | 2.8 | 2.8 | 2.74 | 190335 |
| 1726094100 | 2.77 | 0.11 | 4.14 | 2.64 | 2.7799999 | 2.61 | 410051 |
| 1726007700 | 2.66 | -0.07 | -2.56 | 2.7 | 2.71 | 2.65 | 188256 |
| 1725921300 | 2.73 | -0.04 | -1.44 | 2.77 | 2.8 | 2.72 | 303370 |
| 1725662100 | 2.77 | -0.12 | -4.15 | 2.855 | 2.9 | 2.755 | 353414 |
| 1725575700 | 2.89 | -0.05 | -1.70 | 2.94 | 2.945 | 2.865 | 235155 |
| 1725489300 | 2.94 | 0 | 0.17 | 2.93 | 2.96 | 2.92 | 117636 |
| 1725402900 | 2.935 | -0.05 | -1.51 | 2.97 | 3 | 2.9 | 292134 |
| 1725057300 | 2.98 | 0.1 | 3.47 | 2.87 | 2.995 | 2.87 | 391366 |
| 1724970900 | 2.88 | -0.04 | -1.37 | 2.91 | 2.91 | 2.7799 | 368743 |
| 1724884500 | 2.92 | -0.08 | -2.67 | 2.99 | 3.02 | 2.88 | 218219 |
| 1724798100 | 3 | -0.01 | -0.33 | 3 | 3.04 | 2.95 | 210534 |
| 1724711700 | 3.0099999 | -0.07 | -2.27 | 3.08 | 3.08 | 3 | 469852 |
| 1724452500 | 3.08 | 0.1 | 3.36 | 2.98 | 3.08 | 2.96 | 494264 |
| 1724366100 | 2.98 | 0.06 | 2.05 | 2.95 | 2.99 | 2.8878 | 368236 |
| 1724279700 | 2.92 | 0.01 | 0.34 | 2.9 | 2.93 | 2.86 | 194056 |
| 1724193300 | 2.91 | 0 | 0.00 | 2.91 | 2.93 | 2.83 | 270398 |
| 1724106900 | 2.91 | 0.03 | 1.04 | 2.85 | 2.929 | 2.84 | 216988 |
| 1723847700 | 2.88 | -0.03 | -1.03 | 2.89 | 2.95 | 2.85 | 269078 |
| 1723761300 | 2.91 | 0.06 | 2.11 | 2.87 | 2.99 | 2.87 | 348976 |
| 1723674900 | 2.85 | -0.05 | -1.72 | 2.9 | 2.92 | 2.82 | 137067 |
| 1723588500 | 2.9 | 0.08 | 2.84 | 2.83 | 2.92 | 2.8 | 422243 |
| 1723502100 | 2.82 | 0.03 | 1.08 | 2.81 | 2.9 | 2.7599999 | 550484 |
| 1723242900 | 2.79 | -0.07 | -2.45 | 2.88 | 2.88 | 2.75 | 715936 |
| 1723156500 | 2.86 | 0.21 | 7.92 | 2.71 | 2.87 | 2.64 | 1459193 |
| 1723070100 | 2.65 | 0.17 | 6.85 | 2.7 | 2.75 | 2.5099999 | 967014 |
| 1722983700 | 2.48 | 0.01 | 0.40 | 2.48 | 2.5501 | 2.45 | 306650 |
| 1722897300 | 2.47 | -0.23 | -8.52 | 2.4575999 | 2.61 | 2.42 | 557534 |
| 1722638100 | 2.7 | -0.15 | -5.26 | 2.83 | 2.89 | 2.65 | 602213 |
| 1722551700 | 2.85 | 0.08 | 2.89 | 2.7799999 | 2.855 | 2.75 | 714368 |
| 1722465300 | 2.77 | 0.03 | 1.09 | 2.75 | 2.815 | 2.73 | 111817 |
| 1722378900 | 2.74 | 0.03 | 1.11 | 2.71 | 2.75 | 2.69 | 187925 |
| 1722292500 | 2.71 | -0.02 | -0.73 | 2.74 | 2.74 | 2.67 | 155641 |
| 1722033300 | 2.73 | 0 | 0.00 | 2.74 | 2.745 | 2.675 | 205213 |
| 1721946900 | 2.73 | 0.03 | 1.11 | 2.73 | 2.81 | 2.7 | 372922 |
| 1721860500 | 2.7 | -0.03 | -1.10 | 2.73 | 2.79 | 2.69 | 219212 |
| 1721774100 | 2.73 | 0.05 | 1.87 | 2.69 | 2.7799999 | 2.68 | 350788 |
| 1721687700 | 2.68 | 0.1 | 3.88 | 2.57 | 2.68 | 2.5327 | 323674 |
| 1721428500 | 2.58 | -0.05 | -1.90 | 2.62 | 2.64 | 2.57 | 186886 |
| 1721342100 | 2.63 | -0.04 | -1.50 | 2.63 | 2.69 | 2.59 | 248691 |
| 1721255700 | 2.67 | -0.03 | -1.11 | 2.7 | 2.74 | 2.58 | 343298 |
| 1721169300 | 2.7 | 0.08 | 3.05 | 2.61 | 2.7397999 | 2.61 | 374344 |
| 1721082900 | 2.62 | -0.01 | -0.38 | 2.63 | 2.65 | 2.59 | 180061 |
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
