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 | 0.869565217391 | 2.3 | 2.43 | 2.12 | 54266 | 2.21092493 | CS |
| 4 | -0.31 | -11.7870722433 | 2.63 | 2.81 | 2.12 | 37636 | 2.31106112 | CS |
| 12 | -0.2 | -7.93650793651 | 2.52 | 3.13 | 2.12 | 45591 | 2.5454169 | CS |
| 26 | 0.15 | 6.91244239631 | 2.17 | 3.13 | 1.89 | 47377 | 2.47187727 | CS |
| 52 | -1.64 | -41.4141414141 | 3.96 | 4.15 | 1.89 | 43409 | 2.67186258 | CS |
| 156 | -11.16 | -82.7893175074 | 13.48 | 18.2 | 1.89 | 66689 | 8.36209636 | CS |
| 260 | 0.79 | 51.6339869281 | 1.53 | 22.96 | 0.56 | 215299 | 3.67746119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 2.2799999 | 0.04 | 1.79 | 2.27 | 2.3 | 2.2 | 34480 |
| 1727127600 | 2.24 | 0.08 | 3.70 | 2.12 | 2.29 | 2.12 | 17221 |
| 1726868400 | 2.16 | -0.07 | -3.14 | 2.29 | 2.29 | 2.14 | 122663 |
| 1726782000 | 2.23 | -0.05 | -2.19 | 2.37 | 2.43 | 2.22 | 66672 |
| 1726695600 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.37 | 2.25 | 30292 |
| 1726609200 | 2.3 | -0.04 | -1.71 | 2.37 | 2.37 | 2.3 | 12007 |
| 1726522800 | 2.34 | -0.05 | -2.09 | 2.48 | 2.48 | 2.34 | 18682 |
| 1726263600 | 2.39 | -0.08 | -3.24 | 2.5 | 2.56 | 2.35 | 55980 |
| 1726177200 | 2.47 | 0.03 | 1.23 | 2.45 | 2.5099999 | 2.45 | 16535 |
| 1726090800 | 2.44 | 0.19 | 8.44 | 2.27 | 2.44 | 2.27 | 29188 |
| 1726004400 | 2.25 | 0.01 | 0.45 | 2.22 | 2.3 | 2.17 | 26773 |
| 1725918000 | 2.24 | -0.02 | -0.88 | 2.2799999 | 2.32 | 2.24 | 108341 |
| 1725658800 | 2.2599999 | -0.1 | -4.24 | 2.38 | 2.4 | 2.2599999 | 38657 |
| 1725572400 | 2.36 | -0.04 | -1.67 | 2.4 | 2.42 | 2.3 | 25515 |
| 1725486000 | 2.4 | -0.02 | -0.83 | 2.45 | 2.5299999 | 2.36 | 35821 |
| 1725399600 | 2.42 | -0.22 | -8.33 | 2.66 | 2.66 | 2.42 | 28250 |
| 1725054000 | 2.64 | -0.03 | -1.12 | 2.665 | 2.67 | 2.63 | 5550 |
| 1724967600 | 2.67 | -0.09 | -3.26 | 2.73 | 2.75 | 2.61 | 12615 |
| 1724881200 | 2.7599999 | 0.11 | 4.15 | 2.63 | 2.81 | 2.61 | 29833 |
| 1724794800 | 2.65 | -0.15 | -5.36 | 2.7 | 2.74 | 2.64 | 24100 |
| 1724708400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1724449200 | 2.8 | 0.28 | 11.11 | 2.56 | 2.81 | 2.56 | 64848 |
| 1724362800 | 2.52 | -0.08 | -3.08 | 2.61 | 2.62 | 2.52 | 12187 |
| 1724276400 | 2.6 | 0.05 | 1.96 | 2.5 | 2.65 | 2.45 | 22141 |
| 1724190000 | 2.55 | 0.05 | 2.00 | 2.54 | 2.71 | 2.52 | 17197 |
| 1724103600 | 2.5 | 0.11 | 4.60 | 2.44 | 2.55 | 2.42 | 19099 |
| 1723844400 | 2.39 | 0.09 | 3.91 | 2.3 | 2.4 | 2.3 | 7303 |
| 1723758000 | 2.3 | 0.1 | 4.55 | 2.18 | 2.38 | 2.18 | 93878 |
| 1723671600 | 2.2 | -0.15 | -6.38 | 2.39 | 2.39 | 2.15 | 50076 |
| 1723585200 | 2.35 | -0.09 | -3.69 | 2.45 | 2.54 | 2.35 | 64916 |
| 1723498800 | 2.44 | -0.02 | -0.81 | 2.43 | 2.45 | 2.4 | 15141 |
| 1723239600 | 2.46 | -0.18 | -6.82 | 2.6 | 2.61 | 2.44 | 16957 |
| 1723153200 | 2.64 | 0.13 | 5.18 | 2.52 | 2.65 | 2.52 | 17834 |
| 1723066800 | 2.5099999 | 0.01 | 0.40 | 2.48 | 2.65 | 2.46 | 21830 |
| 1722980400 | 2.5 | -0.13 | -4.94 | 2.59 | 2.6 | 2.41 | 45974 |
| 1722634800 | 2.63 | -0.12 | -4.36 | 2.68 | 2.7 | 2.5 | 87382 |
| 1722548400 | 2.75 | -0.1 | -3.51 | 2.88 | 2.88 | 2.66 | 22729 |
| 1722462000 | 2.85 | 0.09 | 3.26 | 2.73 | 2.96 | 2.73 | 26907 |
| 1722375600 | 2.7599999 | -0.06 | -2.13 | 2.7799999 | 2.87 | 2.68 | 38137 |
| 1722289200 | 2.82 | -0.16 | -5.37 | 2.99 | 3.02 | 2.7799999 | 32977 |
| 1722030000 | 2.98 | 0.08 | 2.76 | 2.97 | 3.0099999 | 2.85 | 18372 |
| 1721943600 | 2.9 | 0.05 | 1.75 | 2.82 | 3.13 | 2.82 | 201141 |
| 1721857200 | 2.85 | 0.06 | 2.15 | 2.82 | 2.87 | 2.68 | 30290 |
| 1721770800 | 2.79 | -0.1 | -3.46 | 2.89 | 2.9 | 2.79 | 15567 |
| 1721684400 | 2.89 | 0.2 | 7.43 | 2.8 | 2.9 | 2.79 | 96553 |
| 1721425200 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1721338800 | 2.69 | 0.02 | 0.75 | 2.72 | 2.75 | 2.63 | 43913 |
| 1721252400 | 2.67 | -0.08 | -2.91 | 2.7799999 | 2.85 | 2.67 | 32964 |
| 1721166000 | 2.75 | 0.22 | 8.70 | 2.5 | 2.75 | 2.5 | 297128 |
| 1721079600 | 2.5299999 | 0.08 | 3.27 | 2.41 | 2.56 | 2.37 | 153325 |
| 1720820400 | 2.45 | 0.01 | 0.41 | 2.47 | 2.48 | 2.44 | 16972 |
| 1720734000 | 2.44 | 0.03 | 1.24 | 2.39 | 2.47 | 2.39 | 65665 |
| 1720647600 | 2.41 | -0.04 | -1.63 | 2.37 | 2.43 | 2.32 | 104854 |
| 1720561200 | 2.45 | -0.01 | -0.41 | 2.41 | 2.47 | 2.41 | 9523 |
| 1720474800 | 2.46 | -0.06 | -2.38 | 2.5099999 | 2.54 | 2.39 | 18665 |
| 1720215600 | 2.52 | -0.08 | -3.08 | 2.58 | 2.58 | 2.5099999 | 11200 |
| 1720129200 | 2.6 | 0.05 | 1.96 | 2.55 | 2.62 | 2.55 | 5800 |
| 1720042800 | 2.55 | 0.08 | 3.24 | 2.52 | 2.58 | 2.5 | 14460 |
| 1719956400 | 2.47 | -0.05 | -1.98 | 2.52 | 2.5299999 | 2.46 | 20083 |
| 1719610800 | 2.52 | -0.03 | -1.18 | 2.57 | 2.58 | 2.52 | 3003 |
| 1719524400 | 2.55 | -0.04 | -1.54 | 2.59 | 2.63 | 2.5099999 | 17089 |
| 1719438000 | 2.59 | -0.01 | -0.38 | 2.7 | 2.71 | 2.5099999 | 9435 |
| 1719351600 | 2.6 | -0.04 | -1.52 | 2.6 | 2.75 | 2.6 | 51235 |
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
