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 | -0.15 | -5.28169014085 | 2.84 | 2.915 | 2.6 | 575837 | 2.78411292 | CS |
| 4 | 0.03 | 1.12781954887 | 2.66 | 2.915 | 2.38 | 561976 | 2.67507931 | CS |
| 12 | 0.85 | 46.1956521739 | 1.84 | 2.915 | 1.82 | 656108 | 2.44800275 | CS |
| 26 | -0.01 | -0.37037037037 | 2.7 | 2.915 | 1.785 | 763742 | 2.30589013 | CS |
| 52 | 0.79 | 41.5789473684 | 1.9 | 3.095 | 1.545 | 841170 | 2.25407362 | CS |
| 156 | -11.51 | -81.0563380282 | 14.2 | 14.54 | 1.545 | 1088622 | 4.38915876 | CS |
| 260 | -4.34 | -61.7354196302 | 7.03 | 19.17 | 1.545 | 1572991 | 8.47316748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 2.69 | 0.07 | 2.67 | 2.67 | 2.7 | 2.6 | 334136 |
| 1727303700 | 2.62 | -0.11 | -4.03 | 2.72 | 2.73 | 2.611 | 466497 |
| 1727217300 | 2.73 | -0.1 | -3.53 | 2.81 | 2.828 | 2.72 | 470733 |
| 1727130900 | 2.83 | -0.05 | -1.74 | 2.9 | 2.915 | 2.82 | 413831 |
| 1726871700 | 2.88 | 0.04 | 1.41 | 2.84 | 2.88 | 2.791 | 1193987 |
| 1726785300 | 2.84 | 0.07 | 2.53 | 2.83 | 2.87 | 2.7599999 | 1045541 |
| 1726698900 | 2.77 | 0.05 | 1.76 | 2.72 | 2.825 | 2.71 | 549811 |
| 1726612500 | 2.722 | 0.01 | 0.44 | 2.73 | 2.7999 | 2.71 | 539516 |
| 1726526100 | 2.71 | 0.07 | 2.65 | 2.65 | 2.73 | 2.62 | 393481 |
| 1726266900 | 2.64 | 0.05 | 1.93 | 2.6 | 2.705 | 2.6 | 385835 |
| 1726180500 | 2.59 | 0.03 | 1.17 | 2.58 | 2.6349999 | 2.57 | 497323 |
| 1726094100 | 2.56 | 0.16 | 6.67 | 2.4 | 2.56 | 2.38 | 593256 |
| 1726007700 | 2.4 | -0.08 | -3.23 | 2.48 | 2.49 | 2.39 | 674662 |
| 1725921300 | 2.48 | -0.08 | -3.13 | 2.57 | 2.61 | 2.47 | 569766 |
| 1725662100 | 2.56 | -0.08 | -3.03 | 2.669 | 2.67 | 2.5099999 | 718242 |
| 1725575700 | 2.64 | 0.06 | 2.33 | 2.56 | 2.71 | 2.56 | 610026 |
| 1725489300 | 2.58 | -0.03 | -1.15 | 2.6 | 2.66 | 2.58 | 346159 |
| 1725402900 | 2.61 | -0.09 | -3.33 | 2.69 | 2.72 | 2.595 | 462021 |
| 1725057300 | 2.7 | 0.04 | 1.50 | 2.66 | 2.71 | 2.63 | 412722 |
| 1724970900 | 2.66 | 0.02 | 0.76 | 2.66 | 2.725 | 2.63 | 441741 |
| 1724884500 | 2.64 | 0.04 | 1.54 | 2.59 | 2.7091 | 2.5299999 | 582621 |
| 1724798100 | 2.6 | -0.04 | -1.52 | 2.62 | 2.6349999 | 2.595 | 433766 |
| 1724711700 | 2.64 | -0.04 | -1.49 | 2.68 | 2.69 | 2.615 | 824829 |
| 1724452500 | 2.68 | 0.08 | 3.08 | 2.62 | 2.75 | 2.6 | 573827 |
| 1724366100 | 2.6 | 0.01 | 0.39 | 2.6 | 2.7 | 2.58 | 601969 |
| 1724279700 | 2.59 | 0.04 | 1.57 | 2.5299999 | 2.62 | 2.5299999 | 807072 |
| 1724193300 | 2.55 | -0.03 | -1.16 | 2.56 | 2.6156 | 2.535 | 306204 |
| 1724106900 | 2.58 | 0.02 | 0.78 | 2.55 | 2.62 | 2.55 | 467794 |
| 1723847700 | 2.56 | -0.02 | -0.78 | 2.54 | 2.59 | 2.5299999 | 239645 |
| 1723761300 | 2.58 | -0.02 | -0.77 | 2.61 | 2.6349999 | 2.52 | 398676 |
| 1723674900 | 2.6 | 0.07 | 2.77 | 2.54 | 2.62 | 2.5099999 | 621952 |
| 1723588500 | 2.5299999 | 0.21 | 9.05 | 2.36 | 2.545 | 2.36 | 545492 |
| 1723502100 | 2.32 | -0.18 | -7.20 | 2.5 | 2.5 | 2.32 | 504258 |
| 1723242900 | 2.5 | 0.01 | 0.40 | 2.46 | 2.55 | 2.46 | 1618143 |
| 1723156500 | 2.49 | -0.1 | -3.86 | 2.6 | 2.62 | 2.45 | 2097511 |
| 1723070100 | 2.59 | 0.62 | 31.14 | 2.22 | 2.6349999 | 2.2 | 2951838 |
| 1722983700 | 1.975 | 0.01 | 0.25 | 2.04 | 2.04 | 1.96 | 577866 |
| 1722897300 | 1.97 | -0.05 | -2.48 | 1.84 | 1.99 | 1.84 | 507696 |
| 1722638100 | 2.02 | -0.22 | -9.82 | 2.14 | 2.17 | 2.02 | 449839 |
| 1722551700 | 2.24 | -0.08 | -3.45 | 2.31 | 2.5 | 2.24 | 1149501 |
| 1722465300 | 2.32 | 0.1 | 4.50 | 2.24 | 2.39 | 2.1549999 | 806198 |
| 1722378900 | 2.22 | -0.01 | -0.45 | 2.23 | 2.255 | 2.17 | 523453 |
| 1722292500 | 2.23 | -0.01 | -0.45 | 2.24 | 2.335 | 2.22 | 305383 |
| 1722033300 | 2.24 | 0.04 | 1.82 | 2.2599999 | 2.295 | 2.1801 | 289141 |
| 1721946900 | 2.2 | -0.03 | -1.35 | 2.21 | 2.29 | 2.19 | 336955 |
| 1721860500 | 2.23 | -0.19 | -7.85 | 2.38 | 2.41 | 2.23 | 422409 |
| 1721774100 | 2.42 | 0.04 | 1.47 | 2.34 | 2.465 | 2.32 | 954956 |
| 1721687700 | 2.3849999 | 0.13 | 6.00 | 2.25 | 2.39 | 2.17 | 564238 |
| 1721428500 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.275 | 2.22 | 373537 |
| 1721342100 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.4 | 2.25 | 864050 |
| 1721255700 | 2.2599999 | 0.01 | 0.44 | 2.225 | 2.27 | 2.2 | 464255 |
| 1721169300 | 2.25 | 0.25 | 12.50 | 2.0299999 | 2.29 | 2.0299999 | 1823189 |
| 1721082900 | 2 | 0.02 | 1.01 | 2.02 | 2.0299999 | 1.975 | 307561 |
| 1720823700 | 1.98 | 0.04 | 2.06 | 1.96 | 2.0099999 | 1.95 | 573214 |
| 1720737300 | 1.94 | 0.03 | 1.57 | 1.97 | 1.9999 | 1.93 | 440920 |
| 1720650900 | 1.91 | -0.1 | -4.98 | 2.0099999 | 2.0400999 | 1.9 | 472444 |
| 1720564500 | 2.0099999 | 0.14 | 7.49 | 1.94 | 2.0593 | 1.9 | 937452 |
| 1720478100 | 1.87 | 0.04 | 2.19 | 1.83 | 1.89 | 1.825 | 298373 |
| 1720218900 | 1.83 | -0.02 | -1.08 | 1.84 | 1.9 | 1.82 | 572844 |
| 1720040640 | 1.85 | 0 | 0.00 | 1.85 | 1.89 | 1.84 | 95349 |
| 1719959700 | 1.85 | -0.03 | -1.60 | 1.86 | 1.87 | 1.84 | 216699 |
| 1719873300 | 1.88 | -0.04 | -2.08 | 1.91 | 2 | 1.87 | 523727 |
| 1719614100 | 1.92 | 0.06 | 3.23 | 1.88 | 1.92 | 1.82 | 652055 |
| 1719527700 | 1.86 | 0.01 | 0.43 | 1.84 | 1.88 | 1.81 | 544081 |
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
