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 | 0.01 | 0.523560209424 | 1.91 | 2.055 | 1.87 | 2438018 | 1.96377437 | CS |
| 4 | 0.37 | 23.8709677419 | 1.55 | 2.055 | 1.53 | 1892831 | 1.82127615 | CS |
| 12 | -0.07 | -3.5175879397 | 1.99 | 2.055 | 1.53 | 1643833 | 1.78288985 | CS |
| 26 | 0.62 | 47.6923076923 | 1.3 | 2.1978 | 1.25 | 1669000 | 1.73361308 | CS |
| 52 | -0.22 | -10.2803738318 | 2.14 | 2.43 | 1.25 | 1969827 | 1.76022086 | CS |
| 156 | -0.78 | -28.8888888889 | 2.7 | 5.09 | 1.25 | 2235677 | 2.54077315 | CS |
| 260 | -1.07 | -35.7859531773 | 2.99 | 5.09 | 0.43011 | 2245321 | 2.23365724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 1.92 | -0.04 | -2.04 | 1.96 | 1.96 | 1.88 | 1633025 |
| 1721341800 | 1.96 | -0.03 | -1.51 | 1.99 | 2.05 | 1.94 | 2516876 |
| 1721255400 | 1.99 | 0.02 | 1.02 | 1.96 | 2.055 | 1.95 | 3047952 |
| 1721169000 | 1.97 | 0.01 | 0.51 | 1.92 | 1.97 | 1.9 | 1989237 |
| 1721082600 | 1.96 | 0.06 | 3.16 | 1.91 | 1.98 | 1.87 | 3002998 |
| 1720823400 | 1.9 | 0.02 | 1.06 | 1.89 | 1.92 | 1.87 | 1477680 |
| 1720737000 | 1.88 | 0.1 | 5.62 | 1.77 | 1.88 | 1.765 | 2910591 |
| 1720650600 | 1.78 | -0.03 | -1.66 | 1.81 | 1.81 | 1.75 | 1297152 |
| 1720564200 | 1.81 | 0.01 | 0.56 | 1.79 | 1.85 | 1.7801 | 2035392 |
| 1720477800 | 1.8 | 0.14 | 8.43 | 1.7 | 1.82 | 1.685 | 3064716 |
| 1720218600 | 1.66 | -0.07 | -4.05 | 1.73 | 1.74 | 1.6399999 | 1956269 |
| 1720040640 | 1.73 | 0.02 | 1.17 | 1.72 | 1.76 | 1.72 | 600943 |
| 1719959400 | 1.71 | -0.01 | -0.58 | 1.75 | 1.76 | 1.7 | 1335696 |
| 1719873000 | 1.72 | 0.05 | 2.99 | 1.7 | 1.7253 | 1.66 | 1546535 |
| 1719613800 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1719527400 | 1.67 | 0.07 | 4.37 | 1.61 | 1.67 | 1.6 | 865384 |
| 1719441000 | 1.6 | 0.04 | 2.56 | 1.56 | 1.6 | 1.55 | 967612 |
| 1719354600 | 1.56 | -0.06 | -3.70 | 1.62 | 1.62 | 1.55 | 1542137 |
| 1719268200 | 1.62 | 0.08 | 5.19 | 1.55 | 1.6299999 | 1.53 | 2280762 |
| 1719009000 | 1.54 | -0.07 | -4.35 | 1.6 | 1.62 | 1.54 | 2580469 |
| 1718922600 | 1.61 | 0.05 | 3.21 | 1.57 | 1.6299999 | 1.57 | 1916743 |
| 1718749800 | 1.56 | -0.05 | -3.11 | 1.6 | 1.615 | 1.56 | 1762455 |
| 1718663400 | 1.61 | -0.01 | -0.62 | 1.62 | 1.66 | 1.58 | 1344570 |
| 1718404200 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.668 | 1.605 | 1389165 |
| 1718317800 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.665 | 1.575 | 1885562 |
| 1718231400 | 1.6399999 | -0.05 | -2.96 | 1.71 | 1.7299 | 1.62 | 1646788 |
| 1718145000 | 1.69 | -0.02 | -1.17 | 1.67 | 1.71 | 1.65 | 1347840 |
| 1718058600 | 1.71 | 0.08 | 4.91 | 1.65 | 1.71 | 1.625 | 1356460 |
| 1717799400 | 1.6299999 | -0.07 | -4.12 | 1.66 | 1.68 | 1.62 | 1344941 |
| 1717713000 | 1.7 | 0.01 | 0.59 | 1.67 | 1.7 | 1.6399999 | 1487607 |
| 1717626600 | 1.69 | 0.02 | 1.20 | 1.68 | 1.71 | 1.6299999 | 1162805 |
| 1717540200 | 1.67 | -0.03 | -1.76 | 1.66 | 1.67 | 1.59 | 2106296 |
| 1717453800 | 1.7 | -0.09 | -5.03 | 1.79 | 1.82 | 1.66 | 2008794 |
| 1717194600 | 1.79 | 0.01 | 0.56 | 1.81 | 1.815 | 1.77 | 987046 |
| 1717108200 | 1.78 | -0.02 | -1.11 | 1.8 | 1.83 | 1.77 | 1322366 |
| 1717021800 | 1.8 | -0.11 | -5.76 | 1.87 | 1.88 | 1.785 | 1893182 |
| 1716935400 | 1.91 | 0.11 | 6.11 | 1.8 | 1.92 | 1.8 | 2368573 |
| 1716589800 | 1.8 | 0.02 | 1.12 | 1.8 | 1.83 | 1.77 | 632095 |
| 1716503400 | 1.78 | -0.03 | -1.66 | 1.85 | 1.865 | 1.77 | 776313 |
| 1716417000 | 1.81 | -0.09 | -4.79 | 1.9 | 1.9 | 1.81 | 1040280 |
| 1716330600 | 1.901 | -0.02 | -0.99 | 1.91 | 1.97 | 1.9 | 1271372 |
| 1716244200 | 1.92 | 0.06 | 3.23 | 1.86 | 1.97 | 1.86 | 2464452 |
| 1715985000 | 1.86 | 0.1 | 5.68 | 1.77 | 1.86 | 1.7401 | 1507617 |
| 1715898600 | 1.76 | 0.01 | 0.57 | 1.77 | 1.78 | 1.725 | 1593200 |
| 1715812200 | 1.75 | -0.04 | -2.23 | 1.78 | 1.78 | 1.72 | 1534675 |
| 1715725800 | 1.79 | 0.02 | 1.13 | 1.78 | 1.795 | 1.74 | 1439489 |
| 1715639400 | 1.77 | 0.02 | 1.14 | 1.75 | 1.78 | 1.74 | 859797 |
| 1715380200 | 1.75 | -0.04 | -2.23 | 1.8 | 1.8091 | 1.73 | 1114261 |
| 1715293800 | 1.79 | 0.02 | 1.13 | 1.79 | 1.795 | 1.74 | 1528670 |
| 1715207400 | 1.77 | -0.02 | -1.12 | 1.78 | 1.8 | 1.73 | 1270748 |
| 1715121000 | 1.79 | -0.18 | -9.14 | 1.84 | 1.88 | 1.79 | 2325981 |
| 1715034600 | 1.97 | 0.07 | 3.68 | 1.92 | 1.99 | 1.92 | 1803782 |
| 1714775400 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9075 | 1.84 | 913317 |
| 1714689000 | 1.87 | -0.01 | -0.53 | 1.88 | 1.92 | 1.86 | 1163639 |
| 1714602600 | 1.88 | -0.02 | -1.05 | 1.88 | 1.9 | 1.81 | 2096080 |
| 1714516200 | 1.9 | -0.1 | -4.76 | 1.97 | 1.98 | 1.9 | 1484607 |
| 1714429800 | 1.995 | -0.01 | -0.25 | 1.99 | 2 | 1.94 | 1251633 |
| 1714170600 | 2 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.96 | 1150056 |
| 1714084200 | 1.99 | 0.03 | 1.53 | 1.95 | 1.99 | 1.92 | 1127637 |
| 1713997800 | 1.96 | -0.06 | -2.97 | 2 | 2.02 | 1.96 | 920478 |
| 1713911400 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.025 | 1.97 | 1157148 |
| 1713825000 | 2.04 | 0.02 | 0.99 | 2 | 2.05 | 1.96 | 1309555 |
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
