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 | 0.053 | 2.39819004525 | 2.21 | 2.263 | 2.12 | 188560 | 2.20393583 | CS |
| 4 | -0.137 | -5.70833333333 | 2.4 | 2.6 | 2.11 | 241315 | 2.29743773 | CS |
| 12 | -0.147 | -6.09958506224 | 2.41 | 2.6 | 2.11 | 226509 | 2.31498677 | CS |
| 26 | -0.787 | -25.8032786885 | 3.05 | 3.2499 | 1.84 | 232640 | 2.38738722 | CS |
| 52 | -0.387 | -14.6037735849 | 2.65 | 3.2499 | 1.84 | 203413 | 2.40399876 | CS |
| 156 | -2.757 | -54.9203187251 | 5.02 | 8.47 | 1.84 | 228262 | 3.19210883 | CS |
| 260 | -2.757 | -54.9203187251 | 5.02 | 8.47 | 1.84 | 228262 | 3.19210883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 2.24 | -0.01 | -0.44 | 2.24 | 2.27 | 2.19 | 212937 |
| 1732231800 | 2.25 | 0.05 | 2.27 | 2.23 | 2.25 | 2.18 | 241124 |
| 1732145400 | 2.2 | -0.02 | -0.90 | 2.23 | 2.24 | 2.165 | 174789 |
| 1732059000 | 2.22 | 0.05 | 2.30 | 2.19 | 2.22 | 2.14 | 188918 |
| 1731972600 | 2.17 | 0.01 | 0.46 | 2.19 | 2.22 | 2.14 | 179253 |
| 1731713400 | 2.16 | -0.03 | -1.37 | 2.21 | 2.25 | 2.12 | 165424 |
| 1731627000 | 2.19 | -0.03 | -1.35 | 2.19 | 2.22 | 2.16 | 187743 |
| 1731540600 | 2.22 | -0.02 | -0.89 | 2.23 | 2.2799999 | 2.205 | 208500 |
| 1731454200 | 2.24 | -0.06 | -2.61 | 2.29 | 2.3 | 2.17 | 479612 |
| 1731367800 | 2.3 | -0.13 | -5.35 | 2.39 | 2.42 | 2.25 | 246470 |
| 1731108600 | 2.43 | -0.07 | -2.80 | 2.5 | 2.5 | 2.4049999 | 248851 |
| 1731022200 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.6 | 2.48 | 223708 |
| 1730935800 | 2.5099999 | 0.2 | 8.66 | 2.31 | 2.5299999 | 2.24 | 400426 |
| 1730849400 | 2.31 | 0.05 | 2.21 | 2.2599999 | 2.32 | 2.23 | 209648 |
| 1730763000 | 2.2599999 | -0.01 | -0.44 | 2.2599999 | 2.2947 | 2.1892999 | 172430 |
| 1730500200 | 2.27 | 0.08 | 3.65 | 2.21 | 2.29 | 2.191 | 262840 |
| 1730413800 | 2.19 | -0.15 | -6.41 | 2.38 | 2.38 | 2.11 | 632582 |
| 1730327400 | 2.34 | -0.09 | -3.70 | 2.46 | 2.47 | 2.3 | 111400 |
| 1730241000 | 2.43 | -0.02 | -0.82 | 2.42 | 2.46 | 2.4 | 179848 |
| 1730154600 | 2.45 | 0.06 | 2.51 | 2.4 | 2.46 | 2.4 | 130793 |
| 1729895400 | 2.39 | 0 | 0.00 | 2.4 | 2.4049999 | 2.37 | 208870 |
| 1729809000 | 2.39 | -0.09 | -3.63 | 2.5 | 2.5 | 2.3615 | 266661 |
| 1729722600 | 2.48 | -0.01 | -0.40 | 2.49 | 2.495 | 2.43 | 200314 |
| 1729636200 | 2.49 | 0.11 | 4.62 | 2.42 | 2.5 | 2.42 | 329921 |
| 1729549800 | 2.38 | -0.04 | -1.65 | 2.47 | 2.5 | 2.37 | 394096 |
| 1729290600 | 2.42 | 0.19 | 8.52 | 2.25 | 2.435 | 2.25 | 404851 |
| 1729204200 | 2.23 | -0.01 | -0.45 | 2.23 | 2.27 | 2.23 | 121333 |
| 1729117800 | 2.24 | 0.05 | 2.28 | 2.22 | 2.2599999 | 2.2 | 223784 |
| 1729031400 | 2.19 | -0.01 | -0.45 | 2.17 | 2.22 | 2.17 | 171318 |
| 1728945000 | 2.2 | 0.03 | 1.15 | 2.19 | 2.2 | 2.165 | 118374 |
| 1728685800 | 2.175 | -0.02 | -0.68 | 2.2 | 2.2261 | 2.17 | 345993 |
| 1728599400 | 2.19 | 0.01 | 0.46 | 2.18 | 2.23 | 2.165 | 154400 |
| 1728513000 | 2.18 | -0.06 | -2.68 | 2.24 | 2.2799999 | 2.18 | 241763 |
| 1728426600 | 2.24 | -0.06 | -2.61 | 2.27 | 2.305 | 2.19 | 138057 |
| 1728340200 | 2.3 | 0.03 | 1.32 | 2.25 | 2.39 | 2.25 | 100884 |
| 1728081000 | 2.27 | 0.03 | 1.34 | 2.27 | 2.29 | 2.225 | 54809 |
| 1727994600 | 2.24 | -0.09 | -3.86 | 2.3 | 2.34 | 2.24 | 130634 |
| 1727908200 | 2.33 | 0.02 | 0.87 | 2.3 | 2.34 | 2.3 | 88546 |
| 1727821800 | 2.31 | -0.05 | -2.12 | 2.36 | 2.4 | 2.305 | 120384 |
| 1727735400 | 2.36 | -0.02 | -0.84 | 2.35 | 2.43 | 2.3 | 140960 |
| 1727476200 | 2.38 | -0.05 | -2.06 | 2.42 | 2.43 | 2.35 | 66474 |
| 1727389800 | 2.43 | -0.04 | -1.62 | 2.5 | 2.5299999 | 2.41 | 156068 |
| 1727303400 | 2.47 | 0.09 | 3.78 | 2.41 | 2.49 | 2.4 | 130393 |
| 1727217000 | 2.38 | 0.05 | 2.15 | 2.37 | 2.44 | 2.33 | 241302 |
| 1727130600 | 2.33 | -0.03 | -1.27 | 2.36 | 2.435 | 2.3016 | 122331 |
| 1726871400 | 2.36 | 0.04 | 1.72 | 2.37 | 2.45 | 2.33 | 1566190 |
| 1726785000 | 2.32 | 0.01 | 0.43 | 2.42 | 2.43 | 2.305 | 223268 |
| 1726698600 | 2.31 | -0.05 | -2.12 | 2.39 | 2.5 | 2.31 | 450268 |
| 1726612200 | 2.36 | -0.01 | -0.42 | 2.38 | 2.4 | 2.34 | 238839 |
| 1726525800 | 2.37 | 0.1 | 4.41 | 2.3 | 2.4 | 2.27 | 306796 |
| 1726266600 | 2.27 | 0.03 | 1.34 | 2.3 | 2.3093 | 2.25 | 127116 |
| 1726180200 | 2.24 | 0.06 | 2.75 | 2.2 | 2.2799999 | 2.2 | 143756 |
| 1726093800 | 2.18 | -0.11 | -4.80 | 2.2799999 | 2.34 | 2.18 | 101406 |
| 1726007400 | 2.29 | 0.06 | 2.69 | 2.22 | 2.315 | 2.195 | 89563 |
| 1725921000 | 2.23 | -0.07 | -3.04 | 2.29 | 2.35 | 2.161 | 153845 |
| 1725661800 | 2.3 | -0.02 | -0.86 | 2.37 | 2.37 | 2.2 | 151504 |
| 1725575400 | 2.32 | 0.18 | 8.41 | 2.2 | 2.375 | 2.1795 | 264237 |
| 1725489000 | 2.14 | -0.04 | -1.83 | 2.19 | 2.2296999 | 2.13 | 72640 |
| 1725402600 | 2.18 | -0.14 | -6.03 | 2.27 | 2.2989 | 2.165 | 94382 |
| 1725057000 | 2.32 | -0.08 | -3.33 | 2.41 | 2.41 | 2.1999 | 136933 |
| 1724970600 | 2.4 | 0.15 | 6.62 | 2.3 | 2.41 | 2.2706 | 153976 |
| 1724884200 | 2.251 | -0.02 | -0.84 | 2.2599999 | 2.29 | 2.18 | 111959 |
| 1724797800 | 2.27 | 0.11 | 5.09 | 2.15 | 2.29 | 2.115 | 158012 |
| 1724711400 | 2.16 | -0.17 | -7.30 | 2.29 | 2.4 | 2.16 | 363113 |
| 1724452200 | 2.33 | 0.15 | 6.88 | 2.2 | 2.35 | 2.17 | 127688 |
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
