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 | 0.14 | 6.19469026549 | 2.26 | 2.47 | 2.22 | 60267 | 2.31545637 | CS |
| 4 | 0.44 | 22.4489795918 | 1.96 | 2.47 | 1.95 | 144187 | 2.18125709 | CS |
| 12 | 0.6 | 33.3333333333 | 1.8 | 2.47 | 1.725 | 123263 | 2.0250303 | CS |
| 26 | 0.57 | 31.1475409836 | 1.83 | 2.47 | 1.21 | 210335 | 1.69404156 | CS |
| 52 | -2.67 | -52.6627218935 | 5.07 | 5.54 | 1.21 | 301439 | 2.02187793 | CS |
| 156 | -17.83 | -88.136431043 | 20.23 | 26.6 | 1.21 | 185538 | 6.69179938 | CS |
| 260 | -27.6 | -92 | 30 | 32.99 | 1.21 | 180233 | 7.72672465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 2.36 | 0.02 | 0.85 | 2.34 | 2.3775 | 2.3 | 45945 |
| 1732917840 | 2.34 | 0.06 | 2.63 | 2.27 | 2.36 | 2.27 | 44616 |
| 1732750500 | 2.2799999 | -0.03 | -1.30 | 2.33 | 2.38 | 2.275 | 77346 |
| 1732664100 | 2.31 | 0.09 | 4.05 | 2.2599999 | 2.31 | 2.22 | 73160 |
| 1732577700 | 2.22 | -0.08 | -3.48 | 2.33 | 2.345 | 2.17 | 373301 |
| 1732318500 | 2.3 | 0.02 | 0.88 | 2.295 | 2.33 | 2.25 | 51248 |
| 1732232100 | 2.2799999 | 0.06 | 2.70 | 2.23 | 2.4 | 2.23 | 196589 |
| 1732145700 | 2.22 | 0.01 | 0.45 | 2.21 | 2.2799999 | 2.2 | 60766 |
| 1732059300 | 2.21 | 0.06 | 2.79 | 2.15 | 2.23 | 2.12 | 108459 |
| 1731972900 | 2.15 | 0.04 | 1.90 | 2.15 | 2.18 | 2.14 | 87451 |
| 1731713700 | 2.11 | -0.06 | -2.76 | 2.14 | 2.17 | 2.02 | 178783 |
| 1731627300 | 2.17 | -0.01 | -0.23 | 2.17 | 2.2 | 2.12 | 73916 |
| 1731540900 | 2.175 | 0 | 0.23 | 2.12 | 2.21 | 2.11 | 219644 |
| 1731454500 | 2.17 | 0.07 | 3.33 | 2.1 | 2.4 | 2.065 | 357901 |
| 1731368100 | 2.1 | -0.03 | -1.18 | 2.09 | 2.12 | 1.98 | 95501 |
| 1731108900 | 2.125 | 0.02 | 1.19 | 2.13 | 2.175 | 2.0807 | 123420 |
| 1731022500 | 2.1 | -0.02 | -0.94 | 2.1349999 | 2.16 | 2.05 | 163126 |
| 1730936100 | 2.12 | 0.13 | 6.53 | 2.0099999 | 2.15 | 2.0099999 | 384536 |
| 1730849700 | 1.99 | 0.03 | 1.53 | 1.96 | 2.02 | 1.95 | 23843 |
| 1730763300 | 1.96 | -0.03 | -1.51 | 2 | 2.0148 | 1.95 | 22044 |
| 1730500500 | 1.99 | 0 | 0.00 | 1.99 | 2.0099999 | 1.965 | 25479 |
| 1730414100 | 1.99 | 0.03 | 1.53 | 1.96 | 1.99 | 1.94 | 32270 |
| 1730327700 | 1.96 | -0.03 | -1.51 | 1.99 | 2.0099999 | 1.96 | 17054 |
| 1730241300 | 1.99 | -0.04 | -1.97 | 2.015 | 2.0198999 | 1.97 | 38074 |
| 1730154900 | 2.0299999 | 0.02 | 1.00 | 2.06 | 2.06 | 1.98 | 42866 |
| 1729895700 | 2.0099999 | 0.06 | 3.08 | 1.94 | 2.05 | 1.92 | 59816 |
| 1729809300 | 1.95 | 0.02 | 1.04 | 1.9501 | 1.9799 | 1.92 | 43881 |
| 1729722900 | 1.93 | -0.15 | -7.21 | 2.06 | 2.06 | 1.905 | 183412 |
| 1729636500 | 2.08 | -0.02 | -0.95 | 2.13 | 2.13 | 2.035 | 49870 |
| 1729550100 | 2.1 | -0.01 | -0.47 | 2.14 | 2.14 | 2.05 | 112796 |
| 1729290900 | 2.11 | -0.04 | -1.86 | 2.15 | 2.1741 | 2.07 | 126223 |
| 1729204500 | 2.15 | 0.01 | 0.47 | 2.11 | 2.1609 | 2.11 | 58786 |
| 1729118100 | 2.14 | 0.01 | 0.47 | 2.14 | 2.15 | 2.104 | 57178 |
| 1729031700 | 2.13 | -0.02 | -0.93 | 2.15 | 2.19 | 2.0857 | 55792 |
| 1728945300 | 2.15 | 0.1 | 4.88 | 2.0299999 | 2.16 | 2 | 131511 |
| 1728686100 | 2.05 | 0.06 | 3.02 | 1.99 | 2.07 | 1.98 | 92657 |
| 1728599700 | 1.99 | 0 | 0.00 | 1.96 | 1.99 | 1.91 | 61965 |
| 1728513300 | 1.99 | 0.04 | 2.05 | 1.95 | 2.02 | 1.92 | 184166 |
| 1728426900 | 1.95 | 0 | 0.00 | 1.925 | 1.975 | 1.9097 | 126873 |
| 1728340500 | 1.95 | 0.01 | 0.52 | 1.9297 | 1.96 | 1.9 | 73938 |
| 1728081300 | 1.94 | 0.02 | 1.04 | 1.97 | 1.97 | 1.9 | 41726 |
| 1727994900 | 1.92 | -0.04 | -2.04 | 1.96 | 1.98 | 1.885 | 100037 |
| 1727908500 | 1.96 | 0 | 0.00 | 1.95 | 2.02 | 1.94 | 42621 |
| 1727822100 | 1.96 | -0.1 | -4.85 | 2.06 | 2.061 | 1.95 | 101603 |
| 1727735520 | 2.06 | 0.13 | 6.74 | 1.98 | 2.12 | 1.96 | 179665 |
| 1727476500 | 1.93 | 0.02 | 1.05 | 1.92 | 2.0099999 | 1.88 | 81024 |
| 1727390100 | 1.91 | 0.01 | 0.53 | 1.91 | 1.985 | 1.89 | 83349 |
| 1727303700 | 1.9 | 0.01 | 0.53 | 1.89 | 1.91 | 1.88 | 87115 |
| 1727217300 | 1.89 | -0.02 | -1.05 | 1.91 | 1.91 | 1.8 | 184690 |
| 1727130900 | 1.91 | -0.02 | -1.04 | 1.94 | 1.94 | 1.87 | 76738 |
| 1726871700 | 1.93 | 0.1 | 5.46 | 1.83 | 1.95 | 1.81 | 474267 |
| 1726785300 | 1.83 | -0.04 | -2.14 | 1.87 | 1.87 | 1.78 | 179965 |
| 1726698900 | 1.87 | 0.03 | 1.63 | 1.85 | 1.93 | 1.85 | 191032 |
| 1726612500 | 1.84 | -0.04 | -2.13 | 1.9 | 1.91 | 1.825 | 91664 |
| 1726526100 | 1.88 | 0.08 | 4.44 | 1.8 | 1.88 | 1.8 | 80959 |
| 1726266900 | 1.8 | 0.03 | 1.69 | 1.79 | 1.84 | 1.78 | 156354 |
| 1726180500 | 1.77 | -0.07 | -3.80 | 1.87 | 1.87 | 1.76 | 314247 |
| 1726094100 | 1.84 | 0.06 | 3.37 | 1.78 | 1.9 | 1.78 | 174114 |
| 1726007700 | 1.78 | -0.03 | -1.66 | 1.8 | 1.85 | 1.725 | 295135 |
| 1725921300 | 1.81 | -0.02 | -1.09 | 1.83 | 1.85 | 1.76 | 78214 |
| 1725662100 | 1.83 | 0.02 | 1.10 | 1.81 | 1.86 | 1.78 | 237332 |
| 1725575700 | 1.81 | 0.01 | 0.56 | 1.76 | 1.82 | 1.73 | 174765 |
| 1725489300 | 1.8 | 0.06 | 3.45 | 1.7 | 1.85 | 1.68 | 226950 |
| 1725402900 | 1.74 | -0.07 | -3.87 | 1.81 | 1.81 | 1.6299999 | 286408 |
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
