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 | 0 | 2.1 | 2.19 | 1.97 | 21213304 | 2.08071749 | CS |
| 4 | 0.11 | 5.52763819095 | 1.99 | 2.4 | 1.97 | 22356054 | 2.17939448 | CS |
| 12 | 0.55 | 35.4838709677 | 1.55 | 2.4 | 1.4 | 18508957 | 1.91018721 | CS |
| 26 | 0.02 | 0.961538461538 | 2.08 | 2.47 | 1.4 | 17127009 | 1.95375029 | CS |
| 52 | 0.52 | 32.9113924051 | 1.58 | 2.47 | 1.4 | 15518377 | 1.94638353 | CS |
| 156 | 0.06 | 2.94117647059 | 2.04 | 2.47 | 0.91 | 9769473 | 1.67166665 | CS |
| 260 | 1.6549 | 371.804088969 | 0.4451 | 2.47 | 0.19 | 9353720 | 1.5028126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454200 | 2.15 | 0.12 | 5.91 | 1.99 | 2.17 | 1.99 | 28383118 |
| 1731367800 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.0608 | 1.97 | 25493377 |
| 1731108600 | 2.04 | -0.08 | -3.77 | 2.11 | 2.1349999 | 2.0099999 | 20473404 |
| 1731022200 | 2.12 | 0.08 | 3.92 | 2.06 | 2.19 | 2.0099999 | 18144414 |
| 1730935800 | 2.04 | -0.02 | -0.97 | 2.1 | 2.125 | 2.0299999 | 13572207 |
| 1730849400 | 2.06 | -0.01 | -0.48 | 2.07 | 2.11 | 2.05 | 8155362 |
| 1730763000 | 2.07 | -0.01 | -0.48 | 2.04 | 2.09 | 2 | 15039802 |
| 1730500200 | 2.08 | -0.02 | -0.95 | 2.13 | 2.17 | 2.06 | 17414597 |
| 1730413800 | 2.1 | -0.05 | -2.33 | 2.12 | 2.145 | 2.05 | 18530082 |
| 1730327400 | 2.15 | -0.01 | -0.46 | 2.15 | 2.19 | 2.12 | 12281447 |
| 1730241000 | 2.16 | -0.07 | -3.14 | 2.25 | 2.27 | 2.15 | 15691599 |
| 1730154600 | 2.23 | 0.04 | 1.83 | 2.17 | 2.2599999 | 2.14 | 22304626 |
| 1729895400 | 2.19 | -0.01 | -0.45 | 2.19 | 2.23 | 2.14 | 13828499 |
| 1729809000 | 2.2 | 0.03 | 1.38 | 2.18 | 2.22 | 2.144 | 17359364 |
| 1729722600 | 2.17 | -0.11 | -4.82 | 2.25 | 2.27 | 2.13 | 21914180 |
| 1729636200 | 2.2799999 | -0.01 | -0.44 | 2.25 | 2.31 | 2.21 | 20166939 |
| 1729549800 | 2.29 | -0.09 | -3.78 | 2.4 | 2.4 | 2.24 | 27451573 |
| 1729290600 | 2.38 | 0.15 | 6.73 | 2.2599999 | 2.4 | 2.21 | 43626041 |
| 1729204200 | 2.23 | 0.05 | 2.29 | 2.2 | 2.31 | 2.18 | 33116723 |
| 1729117800 | 2.18 | 0.24 | 12.37 | 1.99 | 2.24 | 1.98 | 54173726 |
| 1729031400 | 1.94 | 0.01 | 0.52 | 1.93 | 1.94 | 1.86 | 16485043 |
| 1728945000 | 1.93 | 0.01 | 0.52 | 1.9 | 1.946 | 1.88 | 10376830 |
| 1728685800 | 1.92 | 0.04 | 2.13 | 1.86 | 1.92 | 1.84 | 18553667 |
| 1728599400 | 1.88 | 0.03 | 1.62 | 1.82 | 1.89 | 1.82 | 14401151 |
| 1728513000 | 1.85 | -0.06 | -3.14 | 1.9 | 1.9 | 1.82 | 13193806 |
| 1728426600 | 1.91 | 0.01 | 0.53 | 1.86 | 1.92 | 1.84 | 12882227 |
| 1728340200 | 1.9 | -0.06 | -3.06 | 1.97 | 1.97 | 1.8501 | 19232455 |
| 1728081000 | 1.96 | 0.06 | 3.16 | 1.9 | 1.98 | 1.9 | 13932009 |
| 1727994600 | 1.9 | -0.02 | -1.04 | 1.95 | 1.99 | 1.88 | 15119171 |
| 1727908200 | 1.92 | 0.02 | 1.05 | 1.9 | 1.94 | 1.89 | 14907186 |
| 1727821800 | 1.9 | 0.07 | 3.83 | 1.84 | 1.91 | 1.83 | 19482716 |
| 1727735400 | 1.83 | -0.04 | -2.14 | 1.85 | 1.88 | 1.78 | 16912440 |
| 1727476200 | 1.87 | 0.01 | 0.54 | 1.89 | 1.9 | 1.8218 | 13172007 |
| 1727389800 | 1.86 | -0.02 | -1.06 | 1.91 | 1.9399 | 1.84 | 22818619 |
| 1727303400 | 1.88 | 0.08 | 4.44 | 1.83 | 1.93 | 1.82 | 24952430 |
| 1727217000 | 1.8 | 0.03 | 1.69 | 1.81 | 1.84 | 1.78 | 22003345 |
| 1727130600 | 1.77 | 0.08 | 4.73 | 1.71 | 1.81 | 1.69 | 36206906 |
| 1726871400 | 1.69 | 0.11 | 6.96 | 1.65 | 1.7 | 1.62 | 24175836 |
| 1726785000 | 1.58 | 0.06 | 3.95 | 1.57 | 1.6 | 1.54 | 10027704 |
| 1726698600 | 1.52 | -0.02 | -1.30 | 1.54 | 1.58 | 1.51 | 20177233 |
| 1726612200 | 1.54 | -0.01 | -0.65 | 1.57 | 1.59 | 1.54 | 14295905 |
| 1726525800 | 1.55 | -0.02 | -1.27 | 1.59 | 1.6 | 1.53 | 7832256 |
| 1726266600 | 1.57 | -0.05 | -3.09 | 1.6299999 | 1.6299999 | 1.5445 | 11680910 |
| 1726180200 | 1.62 | 0.03 | 1.89 | 1.6 | 1.65 | 1.6 | 11440524 |
| 1726093800 | 1.59 | 0.1 | 6.71 | 1.49 | 1.6 | 1.48 | 20724906 |
| 1726007400 | 1.49 | 0.05 | 3.47 | 1.46 | 1.5099 | 1.43 | 11797218 |
| 1725921000 | 1.44 | 0 | 0.00 | 1.47 | 1.48 | 1.43 | 9227523 |
| 1725661800 | 1.44 | -0.05 | -3.36 | 1.49 | 1.5 | 1.4 | 17040257 |
| 1725575400 | 1.49 | -0.04 | -2.61 | 1.54 | 1.55 | 1.49 | 16750993 |
| 1725489000 | 1.53 | 0 | 0.00 | 1.54 | 1.58 | 1.51 | 17927549 |
| 1725402600 | 1.53 | -0.14 | -8.38 | 1.65 | 1.67 | 1.51 | 20342823 |
| 1725057000 | 1.67 | 0.02 | 1.21 | 1.67 | 1.68 | 1.62 | 9587656 |
| 1724970600 | 1.65 | 0.03 | 1.85 | 1.66 | 1.69 | 1.61 | 16771674 |
| 1724884200 | 1.62 | -0.09 | -5.26 | 1.67 | 1.68 | 1.614 | 16504543 |
| 1724797800 | 1.71 | -0.01 | -0.29 | 1.71 | 1.73 | 1.65 | 15425710 |
| 1724711400 | 1.715 | 0.01 | 0.29 | 1.75 | 1.77 | 1.69 | 20960424 |
| 1724452200 | 1.71 | 0.21 | 14.00 | 1.61 | 1.77 | 1.59 | 27994531 |
| 1724365800 | 1.5 | -0.07 | -4.46 | 1.57 | 1.59 | 1.49 | 9633076 |
| 1724279400 | 1.57 | 0.01 | 0.64 | 1.55 | 1.58 | 1.54 | 9956142 |
| 1724193000 | 1.56 | -0.03 | -1.89 | 1.6 | 1.61 | 1.54 | 14047271 |
| 1724106600 | 1.59 | 0.03 | 1.92 | 1.56 | 1.6299999 | 1.56 | 12518272 |
| 1723847400 | 1.56 | -0.05 | -3.11 | 1.61 | 1.61 | 1.53 | 12694022 |
| 1723761000 | 1.61 | 0.04 | 2.55 | 1.57 | 1.6299999 | 1.57 | 13030574 |
| 1723674600 | 1.57 | 0.04 | 2.61 | 1.54 | 1.61 | 1.53 | 11898843 |
| 1723588200 | 1.53 | -0.01 | -0.65 | 1.55 | 1.55 | 1.51 | 9642906 |
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
