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 | -0.28 | -14.8936170213 | 1.88 | 1.9 | 1.5 | 3265 | 1.62639348 | CS |
| 4 | 0.15 | 10.3448275862 | 1.45 | 2 | 1.45 | 3370 | 1.71067791 | CS |
| 12 | -0.549 | -25.5467659376 | 2.149 | 2.67 | 1.32 | 61168 | 2.0182889 | CS |
| 26 | -3.3 | -67.3469387755 | 4.9 | 5.17 | 1.32 | 51038 | 2.30572693 | CS |
| 52 | -3.4 | -68 | 5 | 9.3 | 1.32 | 131689 | 5.49141657 | CS |
| 156 | -12.3 | -88.4892086331 | 13.9 | 16.9 | 1.32 | 105075 | 8.59467914 | CS |
| 260 | -41.4 | -96.2790697674 | 43 | 57.8 | 1.32 | 112337 | 15.17578128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 1.6 | 0.08 | 5.26 | 1.57 | 1.6 | 1.56 | 446 |
| 1721428200 | 1.52 | -0.22 | -12.64 | 1.7 | 1.7 | 1.5 | 9229 |
| 1721341800 | 1.74 | -0.16 | -8.42 | 1.65 | 1.87 | 1.65 | 5928 |
| 1721255400 | 1.9 | 0 | 0.00 | 1.65 | 1.9 | 1.65 | 273 |
| 1721169000 | 1.9 | 0 | 0.00 | 1.65 | 1.9 | 1.65 | 223 |
| 1721082600 | 1.9 | -0 | -0.01 | 1.88 | 1.9 | 1.88 | 613 |
| 1720823400 | 1.9001 | -0.05 | -2.56 | 1.93 | 1.93 | 1.9 | 481 |
| 1720737000 | 1.95 | 0.03 | 1.74 | 1.83 | 1.95 | 1.83 | 9495 |
| 1720650600 | 1.9167 | 0 | 0.00 | 1.89 | 1.92 | 1.89 | 605 |
| 1720564200 | 1.9167 | -0.03 | -1.71 | 1.95 | 1.95 | 1.91 | 619 |
| 1720477800 | 1.95 | 0.13 | 7.14 | 1.82 | 1.95 | 1.7501 | 2808 |
| 1720218600 | 1.82 | 0.03 | 1.39 | 2 | 2 | 1.79 | 6569 |
| 1720040640 | 1.795 | 0.04 | 2.57 | 1.72 | 1.795 | 1.72 | 497 |
| 1719959400 | 1.75 | 0.03 | 1.74 | 1.7 | 1.87 | 1.6926 | 2828 |
| 1719873000 | 1.72 | 0.06 | 3.61 | 1.66 | 1.75 | 1.66 | 7439 |
| 1719613800 | 1.66 | 0.1 | 6.41 | 1.6 | 1.7199 | 1.595 | 10149 |
| 1719527400 | 1.56 | 0.06 | 4.00 | 1.5 | 1.6099 | 1.5 | 851 |
| 1719441000 | 1.5 | 0.03 | 2.04 | 1.45 | 1.5 | 1.45 | 4572 |
| 1719354600 | 1.47 | -0.01 | -0.68 | 1.51 | 1.51 | 1.46 | 1856 |
| 1719268200 | 1.48 | 0.02 | 1.37 | 1.45 | 1.54 | 1.45 | 5707 |
| 1719009000 | 1.46 | -0.13 | -8.18 | 1.59 | 1.59 | 1.46 | 8216 |
| 1718922600 | 1.59 | 0.01 | 0.63 | 1.61 | 1.61 | 1.56 | 16507 |
| 1718749800 | 1.58 | -0.02 | -1.25 | 1.66 | 1.66 | 1.5698 | 8701 |
| 1718663400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.81 | 1.6 | 3708 |
| 1718404200 | 1.65 | -0.13 | -7.30 | 1.77 | 1.78 | 1.65 | 5222 |
| 1718317800 | 1.78 | -0.16 | -8.25 | 1.91 | 1.91 | 1.771 | 5096 |
| 1718231400 | 1.94 | -0.15 | -7.18 | 1.99 | 2 | 1.85 | 15579 |
| 1718145000 | 2.09 | -0.07 | -3.24 | 2.16 | 2.27 | 2.08 | 23449 |
| 1718058600 | 2.16 | 0.04 | 1.89 | 2.11 | 2.18 | 2.11 | 5318 |
| 1717799400 | 2.12 | 0.01 | 0.47 | 2.1 | 2.15 | 2.05 | 7292 |
| 1717713000 | 2.11 | 0.09 | 4.46 | 2.0299999 | 2.2622 | 2.0299999 | 11128 |
| 1717626600 | 2.02 | -0.28 | -12.17 | 2.11 | 2.21 | 2.02 | 20190 |
| 1717540200 | 2.3 | 0.51 | 28.49 | 1.74 | 2.67 | 1.69 | 149499 |
| 1717453800 | 1.79 | -0.12 | -6.28 | 1.32 | 1.8599 | 1.32 | 183534 |
| 1717194600 | 1.91 | -0.09 | -4.50 | 2 | 2.202 | 1.907 | 82679 |
| 1717108200 | 2 | 0.02 | 1.27 | 1.975 | 2.16 | 1.906 | 34081 |
| 1717021800 | 1.975 | -0.23 | -10.23 | 2.179 | 2.2 | 1.849 | 28875 |
| 1716935400 | 2.2 | -0.01 | -0.36 | 2.448 | 2.448 | 2.126 | 3601 |
| 1716589800 | 2.208 | 0.01 | 0.27 | 2.2 | 2.415 | 2.184 | 6928 |
| 1716503400 | 2.202 | -0.08 | -3.42 | 2.4299999 | 2.48 | 2.202 | 7584 |
| 1716417000 | 2.28 | 0.14 | 6.39 | 2.21 | 2.448 | 2.13 | 6238 |
| 1716330600 | 2.1429999 | -0.16 | -6.91 | 2.105 | 2.5 | 2.105 | 6653 |
| 1716244200 | 2.302 | -0.1 | -4.08 | 2.4 | 2.4579999 | 2.2 | 3513 |
| 1715985000 | 2.4 | 0.1 | 4.39 | 2.5 | 2.5 | 2.116 | 13966 |
| 1715898600 | 2.299 | 0.32 | 15.88 | 2.05 | 2.429 | 2 | 17860 |
| 1715812200 | 1.984 | -0.02 | -0.85 | 2.05 | 2.05 | 1.984 | 1721 |
| 1715725800 | 2.001 | 0.13 | 7.01 | 1.9 | 2.025 | 1.9 | 2068 |
| 1715639400 | 1.87 | -0.08 | -4.05 | 1.857 | 2.0465 | 1.85 | 3642 |
| 1715380200 | 1.949 | -0.05 | -2.55 | 2.09 | 2.099 | 1.9 | 3685 |
| 1715293800 | 2 | 0 | 0.10 | 2.063 | 2.063 | 1.999 | 1474 |
| 1715207400 | 1.998 | 0.05 | 2.83 | 1.903 | 2.1 | 1.903 | 41848 |
| 1715121000 | 1.943 | -0.1 | -4.71 | 2 | 2.1 | 1.943 | 6072 |
| 1715034600 | 2.039 | 0.09 | 4.51 | 1.904 | 2.06 | 1.904 | 4561 |
| 1714775400 | 1.951 | 0.05 | 2.58 | 1.85 | 1.991 | 1.85 | 1713 |
| 1714689000 | 1.902 | 0 | 0.11 | 2.1 | 2.187 | 1.902 | 2597 |
| 1714602600 | 1.9 | -0.15 | -7.18 | 1.996 | 2.04 | 1.9 | 3382 |
| 1714516200 | 2.0469999 | 0.04 | 2.09 | 2.004 | 2.1 | 1.907 | 3650 |
| 1714429800 | 2.005 | -0.15 | -6.74 | 2.149 | 2.166 | 2.005 | 1199 |
| 1714170600 | 2.15 | 0 | 0.00 | 2.088 | 2.3 | 2.03367 | 1805 |
| 1714084200 | 2.15 | -0.05 | -2.27 | 2.263 | 2.263 | 1.99 | 25323 |
| 1713997800 | 2.2 | 0.04 | 1.62 | 2.3499999 | 2.3499999 | 1.85 | 20691 |
| 1713911400 | 2.165 | 0 | 0.00 | 2.206 | 2.206 | 1.98 | 17643 |
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
