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 | 0.03 | 1.67597765363 | 1.79 | 1.855 | 1.67 | 873230 | 1.75491317 | CS |
| 4 | 0.1 | 5.81395348837 | 1.72 | 2 | 1.67 | 1171567 | 1.82060039 | CS |
| 12 | 0.08 | 4.59770114943 | 1.74 | 2 | 1.5 | 1224124 | 1.74985694 | CS |
| 26 | 0.941 | 107.053469852 | 0.879 | 2 | 0.8 | 1159871 | 1.58029041 | CS |
| 52 | 1.229 | 207.952622673 | 0.591 | 2 | 0.52 | 709414 | 1.42612805 | CS |
| 156 | 0.8 | 78.431372549 | 1.02 | 2 | 0.36 | 521860 | 0.98213211 | CS |
| 260 | 0.64 | 54.2372881356 | 1.18 | 2.39 | 0.36 | 762044 | 1.17118445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465000 | 1.82 | 0.08 | 4.60 | 1.75 | 1.85 | 1.75 | 801520 |
| 1722378600 | 1.74 | -0.01 | -0.57 | 1.77 | 1.7734 | 1.7115 | 481799 |
| 1722292200 | 1.75 | -0.03 | -1.69 | 1.77 | 1.805 | 1.73 | 701271 |
| 1722033000 | 1.78 | 0.04 | 2.30 | 1.77 | 1.8 | 1.735 | 854420 |
| 1721946600 | 1.74 | -0.02 | -1.14 | 1.71 | 1.76 | 1.67 | 1164035 |
| 1721860200 | 1.76 | -0.02 | -1.12 | 1.79 | 1.855 | 1.75 | 1215464 |
| 1721773800 | 1.78 | 0.02 | 1.14 | 1.75 | 1.79 | 1.7 | 1044300 |
| 1721687400 | 1.76 | -0.03 | -1.68 | 1.79 | 1.8 | 1.73 | 1232446 |
| 1721428200 | 1.79 | -0.07 | -3.76 | 1.81 | 1.84 | 1.78 | 987973 |
| 1721341800 | 1.86 | -0.03 | -1.59 | 1.9 | 1.9 | 1.82 | 1181800 |
| 1721255400 | 1.89 | -0.07 | -3.57 | 2 | 2 | 1.88 | 1719745 |
| 1721169000 | 1.96 | 0.07 | 3.70 | 1.92 | 2 | 1.91 | 2082525 |
| 1721082600 | 1.89 | 0.07 | 3.85 | 1.82 | 1.95 | 1.82 | 1292018 |
| 1720823400 | 1.82 | -0.01 | -0.55 | 1.79 | 1.85 | 1.77 | 1391116 |
| 1720737000 | 1.83 | 0.03 | 1.67 | 1.81 | 1.85 | 1.77 | 1481760 |
| 1720650600 | 1.8 | 0 | 0.00 | 1.79 | 1.84 | 1.785 | 658677 |
| 1720564200 | 1.8 | 0.01 | 0.56 | 1.8 | 1.84 | 1.77 | 1196618 |
| 1720477800 | 1.79 | -0.06 | -3.24 | 1.82 | 1.83 | 1.77 | 1748694 |
| 1720218600 | 1.85 | 0.08 | 4.52 | 1.77 | 1.88 | 1.77 | 1181836 |
| 1720040640 | 1.77 | 0.06 | 3.51 | 1.72 | 1.8 | 1.72 | 1058737 |
| 1719959400 | 1.71 | -0.02 | -1.16 | 1.72 | 1.76 | 1.7 | 719854 |
| 1719873000 | 1.73 | 0.01 | 0.58 | 1.72 | 1.75 | 1.69 | 841911 |
| 1719613800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1719527400 | 1.72 | -0.01 | -0.58 | 1.72 | 1.8 | 1.71 | 685947 |
| 1719441000 | 1.73 | 0.03 | 1.76 | 1.7 | 1.77 | 1.68 | 965237 |
| 1719354600 | 1.7 | -0.04 | -2.30 | 1.75 | 1.77 | 1.69 | 614963 |
| 1719268200 | 1.74 | 0.1 | 6.10 | 1.67 | 1.75 | 1.6500999 | 1033495 |
| 1719009000 | 1.6399999 | -0.08 | -4.65 | 1.74 | 1.74 | 1.62 | 1134866 |
| 1718922600 | 1.72 | 0.13 | 8.18 | 1.62 | 1.73 | 1.6 | 1243937 |
| 1718749800 | 1.59 | 0.03 | 1.92 | 1.54 | 1.62 | 1.5 | 977902 |
| 1718663400 | 1.56 | 0 | 0.00 | 1.56 | 1.58 | 1.52 | 979839 |
| 1718404200 | 1.56 | 0.03 | 1.96 | 1.54 | 1.58 | 1.53 | 537355 |
| 1718317800 | 1.53 | -0.06 | -3.77 | 1.55 | 1.6 | 1.5 | 1173090 |
| 1718231400 | 1.59 | 0.03 | 1.92 | 1.58 | 1.6299999 | 1.57 | 1064649 |
| 1718145000 | 1.56 | -0.06 | -3.70 | 1.6299999 | 1.6299999 | 1.54 | 768703 |
| 1718058600 | 1.62 | 0.05 | 3.18 | 1.55 | 1.6399999 | 1.54 | 780003 |
| 1717799400 | 1.57 | -0.14 | -8.19 | 1.65 | 1.6725 | 1.52 | 2239047 |
| 1717713000 | 1.71 | 0.02 | 1.18 | 1.67 | 1.77 | 1.66 | 535324 |
| 1717626600 | 1.69 | 0.01 | 0.60 | 1.6299999 | 1.72 | 1.62 | 1214852 |
| 1717540200 | 1.68 | -0.09 | -5.08 | 1.74 | 1.74 | 1.6399999 | 1963229 |
| 1717453800 | 1.77 | -0.07 | -3.80 | 1.85 | 1.85 | 1.76 | 868553 |
| 1717194600 | 1.84 | 0.02 | 1.10 | 1.85 | 1.86 | 1.8101 | 1139987 |
| 1717108200 | 1.82 | 0.02 | 1.11 | 1.8 | 1.86 | 1.77 | 1284430 |
| 1717021800 | 1.8 | -0.04 | -2.17 | 1.83 | 1.84 | 1.78 | 1242122 |
| 1716935400 | 1.84 | 0.01 | 0.55 | 1.84 | 1.9 | 1.8 | 1229216 |
| 1716589800 | 1.83 | 0.05 | 2.81 | 1.81 | 1.845 | 1.79 | 1925612 |
| 1716503400 | 1.78 | -0.01 | -0.56 | 1.79 | 1.825 | 1.75 | 1469163 |
| 1716417000 | 1.79 | -0.05 | -2.72 | 1.83 | 1.835 | 1.76 | 1491663 |
| 1716330600 | 1.84 | 0.07 | 3.95 | 1.78 | 1.86 | 1.75 | 2608409 |
| 1716244200 | 1.77 | 0.08 | 4.73 | 1.7 | 1.79 | 1.69 | 2352436 |
| 1715985000 | 1.69 | 0.05 | 3.05 | 1.65 | 1.745 | 1.65 | 1560021 |
| 1715898600 | 1.6399999 | -0.09 | -5.20 | 1.71 | 1.71 | 1.595 | 2140744 |
| 1715812200 | 1.73 | 0.02 | 1.17 | 1.72 | 1.745 | 1.65 | 1158636 |
| 1715725800 | 1.71 | -0.01 | -0.58 | 1.72 | 1.7499 | 1.69 | 874285 |
| 1715639400 | 1.72 | -0.06 | -3.37 | 1.78 | 1.795 | 1.71 | 1187478 |
| 1715380200 | 1.78 | 0.07 | 4.09 | 1.77 | 1.79 | 1.7 | 1816503 |
| 1715293800 | 1.71 | -0.04 | -2.01 | 1.78 | 1.78 | 1.69 | 1577799 |
| 1715207400 | 1.745 | -0.01 | -0.29 | 1.74 | 1.81 | 1.71 | 1596884 |
| 1715121000 | 1.75 | -0.01 | -0.57 | 1.79 | 1.845 | 1.725 | 2833877 |
| 1715034600 | 1.76 | 0.11 | 6.67 | 1.71 | 1.77 | 1.69 | 1856480 |
| 1714775400 | 1.65 | -0.03 | -1.79 | 1.7 | 1.77 | 1.61 | 2804162 |
| 1714689000 | 1.68 | -0.02 | -1.18 | 1.69 | 1.76 | 1.6299999 | 2239050 |
| 1714602600 | 1.7 | 0.1 | 6.25 | 1.62 | 1.73 | 1.59 | 1853765 |
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
