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 | -0.035 | -1.79487179487 | 1.95 | 1.97 | 1.81 | 14569911 | 1.88489477 | CS |
| 4 | -0.215 | -10.0938967136 | 2.13 | 2.3 | 1.81 | 14699062 | 2.03543388 | CS |
| 12 | -0.235 | -10.9302325581 | 2.15 | 2.47 | 1.81 | 15155882 | 2.12405646 | CS |
| 26 | -0.115 | -5.66502463054 | 2.03 | 2.47 | 1.73 | 15281137 | 2.05181005 | CS |
| 52 | 0.655 | 51.9841269841 | 1.26 | 2.47 | 1.21 | 12524452 | 1.90394478 | CS |
| 156 | 0.815 | 74.0909090909 | 1.1 | 2.47 | 0.91 | 9513694 | 1.62430811 | CS |
| 260 | 1.4735 | 333.748584371 | 0.4415 | 2.47 | 0.19 | 8244712 | 1.45650337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 1.86 | 0.01 | 0.54 | 1.84 | 1.87 | 1.82 | 13889769 |
| 1722292200 | 1.85 | -0.08 | -4.15 | 1.92 | 1.94 | 1.81 | 11794357 |
| 1722033000 | 1.93 | 0.05 | 2.66 | 1.89 | 1.93 | 1.88 | 13728188 |
| 1721946600 | 1.88 | -0.02 | -1.05 | 1.87 | 1.91 | 1.824 | 18909715 |
| 1721860200 | 1.9 | -0.06 | -3.06 | 1.95 | 1.97 | 1.89 | 15353261 |
| 1721773800 | 1.96 | -0.02 | -1.01 | 1.98 | 2 | 1.91 | 9203694 |
| 1721687400 | 1.98 | 0.02 | 1.02 | 1.96 | 1.99 | 1.93 | 11337129 |
| 1721428200 | 1.96 | 0.01 | 0.51 | 1.95 | 1.98 | 1.93 | 11292589 |
| 1721341800 | 1.95 | -0.05 | -2.50 | 2.0099999 | 2.0299999 | 1.95 | 20279307 |
| 1721255400 | 2 | -0.13 | -6.10 | 2.1 | 2.12 | 2 | 22559288 |
| 1721169000 | 2.13 | -0.03 | -1.39 | 2.14 | 2.17 | 2.1 | 19829773 |
| 1721082600 | 2.16 | -0.08 | -3.57 | 2.24 | 2.255 | 2.15 | 23815728 |
| 1720823400 | 2.24 | -0.04 | -1.75 | 2.2799999 | 2.3 | 2.22 | 10933886 |
| 1720737000 | 2.2799999 | 0.04 | 1.79 | 2.2599999 | 2.29 | 2.23 | 10540616 |
| 1720650600 | 2.24 | 0.18 | 8.74 | 2.06 | 2.2599999 | 2.06 | 24230143 |
| 1720564200 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.09 | 2.0099999 | 11540114 |
| 1720477800 | 2.0299999 | -0.03 | -1.46 | 2.06 | 2.1 | 2.02 | 16892635 |
| 1720218600 | 2.06 | -0.06 | -2.83 | 2.15 | 2.15 | 2.06 | 7294730 |
| 1720040640 | 2.12 | 0 | 0.00 | 2.13 | 2.17 | 2.11 | 8538253 |
| 1719959400 | 2.12 | 0.07 | 3.41 | 2.05 | 2.12 | 2.0099999 | 15246463 |
| 1719873000 | 2.05 | -0.05 | -2.38 | 2 | 2.08 | 2 | 11391703 |
| 1719613800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1719527400 | 2.1 | 0.08 | 3.96 | 2.05 | 2.11 | 2.0299999 | 14457123 |
| 1719441000 | 2.02 | 0.03 | 1.51 | 1.99 | 2.07 | 1.99 | 11692439 |
| 1719354600 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.04 | 1.96 | 15007495 |
| 1719268200 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.07 | 2 | 11295886 |
| 1719009000 | 2.02 | -0.07 | -3.35 | 2.05 | 2.085 | 2.0099999 | 13164440 |
| 1718922600 | 2.09 | -0.02 | -0.95 | 2.13 | 2.1349999 | 2.06 | 16706556 |
| 1718749800 | 2.11 | 0.04 | 1.93 | 2.06 | 2.14 | 2.06 | 10119963 |
| 1718663400 | 2.07 | 0.01 | 0.49 | 2.06 | 2.105 | 2.0299999 | 14337027 |
| 1718404200 | 2.06 | -0.08 | -3.74 | 2.13 | 2.14 | 2.06 | 11845949 |
| 1718317800 | 2.14 | 0.06 | 2.88 | 2.08 | 2.16 | 2.08 | 13132285 |
| 1718231400 | 2.08 | 0.07 | 3.48 | 2.05 | 2.08 | 2.0099999 | 14336266 |
| 1718145000 | 2.0099999 | -0.11 | -5.19 | 2.09 | 2.1 | 2 | 16987869 |
| 1718058600 | 2.12 | 0.02 | 0.95 | 2.09 | 2.16 | 2.08 | 15021664 |
| 1717799400 | 2.1 | -0.1 | -4.55 | 2.19 | 2.2 | 2.09 | 12473706 |
| 1717713000 | 2.2 | 0.03 | 1.38 | 2.15 | 2.2599999 | 2.14 | 13846726 |
| 1717626600 | 2.17 | -0.06 | -2.69 | 2.27 | 2.2799999 | 2.16 | 12055491 |
| 1717540200 | 2.23 | -0.14 | -5.91 | 2.32 | 2.33 | 2.17 | 22813411 |
| 1717453800 | 2.37 | -0.05 | -1.86 | 2.42 | 2.43 | 2.2993 | 15083677 |
| 1717194600 | 2.415 | 0 | 0.00 | 2.46 | 2.47 | 2.4 | 15805110 |
| 1717108200 | 2.415 | -0.01 | -0.21 | 2.42 | 2.45 | 2.38 | 17009304 |
| 1717021800 | 2.42 | 0.02 | 0.83 | 2.37 | 2.42 | 2.3 | 19081172 |
| 1716935400 | 2.4 | 0.08 | 3.45 | 2.34 | 2.4 | 2.3101 | 15282575 |
| 1716589800 | 2.32 | 0.08 | 3.57 | 2.25 | 2.33 | 2.23 | 13236817 |
| 1716503400 | 2.24 | 0 | 0.00 | 2.2599999 | 2.2799999 | 2.23 | 12670016 |
| 1716417000 | 2.24 | -0.04 | -1.75 | 2.2599999 | 2.3 | 2.23 | 23003904 |
| 1716330600 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.33 | 2.27 | 17315214 |
| 1716244200 | 2.29 | 0.05 | 2.23 | 2.3 | 2.32 | 2.25 | 19743454 |
| 1715985000 | 2.24 | 0.14 | 6.67 | 2.1 | 2.27 | 2.09 | 35363308 |
| 1715898600 | 2.1 | 0.04 | 1.94 | 2.06 | 2.13 | 2.06 | 11162668 |
| 1715812200 | 2.06 | 0.01 | 0.49 | 2.05 | 2.09 | 2.0299999 | 12360124 |
| 1715725800 | 2.05 | 0.01 | 0.49 | 2.05 | 2.075 | 2.0299999 | 12967599 |
| 1715639400 | 2.04 | -0.03 | -1.45 | 2.08 | 2.12 | 2.04 | 9419608 |
| 1715380200 | 2.07 | -0.07 | -3.27 | 2.15 | 2.17 | 2.06 | 13898126 |
| 1715293800 | 2.14 | 0.06 | 2.88 | 2.08 | 2.1549999 | 2.05 | 14278780 |
| 1715207400 | 2.08 | -0.06 | -2.80 | 2.15 | 2.17 | 2.05 | 22374837 |
| 1715121000 | 2.14 | -0.05 | -2.28 | 2.18 | 2.24 | 2.13 | 14896920 |
| 1715034600 | 2.19 | 0.06 | 2.82 | 2.12 | 2.23 | 2.12 | 21215196 |
| 1714775400 | 2.13 | 0.02 | 0.95 | 2.14 | 2.16 | 2.1 | 18089242 |
| 1714689000 | 2.11 | 0.07 | 3.43 | 2.05 | 2.14 | 2.0099999 | 17216475 |
| 1714602600 | 2.04 | 0.06 | 3.03 | 2.08 | 2.14 | 2.0099999 | 26860965 |
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
