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 | -0.13 | -5.50847457627 | 2.36 | 2.3866 | 2.09 | 82628 | 2.22743764 | CS |
| 4 | 0.3 | 15.5440414508 | 1.93 | 2.55 | 1.83 | 182344 | 2.1798719 | CS |
| 12 | 0.42 | 23.2044198895 | 1.81 | 2.55 | 1.59 | 111330 | 2.01156564 | CS |
| 26 | 0.33 | 17.3684210526 | 1.9 | 2.57 | 1.395 | 124067 | 1.95538828 | CS |
| 52 | -0.53 | -19.2028985507 | 2.76 | 3.13 | 1.395 | 89703 | 2.07049195 | CS |
| 156 | -5.72 | -71.9496855346 | 7.95 | 17.2701 | 1.395 | 175658 | 5.49867399 | CS |
| 260 | -5.72 | -71.9496855346 | 7.95 | 17.2701 | 1.395 | 175658 | 5.49867399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2.23 | 0.12 | 5.69 | 2.1 | 2.2599999 | 2.09 | 130008 |
| 1721428500 | 2.11 | -0.12 | -5.38 | 2.22 | 2.292 | 2.09 | 80511 |
| 1721342100 | 2.23 | -0.07 | -3.04 | 2.3 | 2.35 | 2.22 | 58619 |
| 1721255700 | 2.3 | -0.04 | -1.71 | 2.33 | 2.37 | 2.2526 | 36709 |
| 1721169300 | 2.34 | 0.13 | 5.88 | 2.21 | 2.34 | 2.21 | 81411 |
| 1721082900 | 2.21 | -0.15 | -6.36 | 2.36 | 2.3866 | 2.21 | 159237 |
| 1720823700 | 2.36 | 0.13 | 5.83 | 2.24 | 2.43 | 2.22 | 207079 |
| 1720737300 | 2.23 | 0.1 | 4.69 | 2.32 | 2.5 | 2.12 | 504911 |
| 1720650900 | 2.13 | -0.06 | -2.52 | 2.19 | 2.2599999 | 2.08 | 258821 |
| 1720564500 | 2.185 | -0.25 | -10.08 | 2.5 | 2.55 | 2.18 | 324862 |
| 1720478100 | 2.43 | 0.29 | 13.55 | 2.13 | 2.5299999 | 2.13 | 555802 |
| 1720218900 | 2.14 | 0.09 | 4.39 | 2.07 | 2.15 | 2.05 | 147009 |
| 1720040640 | 2.05 | 0.03 | 1.49 | 2.0099999 | 2.12 | 2.0099999 | 111259 |
| 1719959700 | 2.02 | 0.04 | 2.02 | 2.05 | 2.05 | 1.996 | 282296 |
| 1719873300 | 1.98 | 0.09 | 4.76 | 2.1 | 2.21 | 1.95 | 472814 |
| 1719614100 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1719527700 | 1.89 | -0.02 | -1.05 | 1.95 | 1.95 | 1.86 | 20172 |
| 1719441300 | 1.91 | 0.06 | 3.24 | 1.83 | 1.9297 | 1.83 | 40706 |
| 1719354900 | 1.85 | -0.12 | -6.09 | 1.96 | 1.96 | 1.85 | 30057 |
| 1719268500 | 1.97 | 0.06 | 3.14 | 1.93 | 1.99 | 1.93 | 78163 |
| 1719009300 | 1.91 | 0.03 | 1.60 | 1.88 | 1.9332 | 1.84 | 24400 |
| 1718922900 | 1.88 | -0.1 | -5.05 | 1.98 | 1.98 | 1.88 | 114250 |
| 1718750100 | 1.98 | 0.18 | 10.00 | 1.85 | 1.9801 | 1.85 | 76636 |
| 1718663700 | 1.8 | -0.02 | -1.10 | 1.82 | 1.8592 | 1.775 | 83804 |
| 1718404500 | 1.82 | -0.05 | -2.82 | 1.79 | 1.86 | 1.77 | 97806 |
| 1718318100 | 1.8728 | -0.01 | -0.38 | 1.88 | 1.937 | 1.85 | 28373 |
| 1718231700 | 1.88 | -0.05 | -2.59 | 1.98 | 1.99 | 1.88 | 80222 |
| 1718145300 | 1.93 | 0.05 | 2.66 | 1.9 | 1.95 | 1.85 | 59094 |
| 1718058900 | 1.88 | 0.06 | 3.30 | 1.83 | 1.9 | 1.81 | 125237 |
| 1717799700 | 1.82 | 0.03 | 1.68 | 1.81 | 1.8373 | 1.79 | 88991 |
| 1717713300 | 1.79 | 0.02 | 1.13 | 1.8 | 1.85 | 1.7756 | 44393 |
| 1717626900 | 1.77 | -0.04 | -2.21 | 1.59 | 1.78 | 1.59 | 132934 |
| 1717540500 | 1.81 | -0.07 | -3.72 | 1.86 | 1.89 | 1.73 | 61830 |
| 1717454100 | 1.88 | -0.12 | -6.00 | 2 | 2.055 | 1.81 | 151127 |
| 1717194900 | 2 | 0.12 | 6.38 | 1.96 | 2.0099999 | 1.93 | 122490 |
| 1717108500 | 1.88 | 0 | 0.00 | 1.89 | 1.91 | 1.85 | 51718 |
| 1717022100 | 1.88 | -0.07 | -3.59 | 1.93 | 1.9347 | 1.85 | 100553 |
| 1716935700 | 1.95 | 0.16 | 8.94 | 1.79 | 1.97 | 1.755 | 168662 |
| 1716590100 | 1.79 | 0.11 | 6.55 | 1.67 | 1.84 | 1.67 | 95492 |
| 1716503700 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7424 | 1.66 | 62094 |
| 1716417300 | 1.69 | -0.09 | -5.06 | 1.76 | 1.8 | 1.65 | 85007 |
| 1716330900 | 1.78 | 0.01 | 0.56 | 1.78 | 1.8 | 1.73 | 87759 |
| 1716244500 | 1.77 | 0.12 | 7.27 | 1.67 | 1.77 | 1.65 | 104857 |
| 1715985300 | 1.65 | 0.03 | 1.85 | 1.62 | 1.65 | 1.6 | 91021 |
| 1715898900 | 1.62 | -0.02 | -1.22 | 1.66 | 1.67 | 1.6 | 47130 |
| 1715812500 | 1.6399999 | -0.04 | -2.38 | 1.65 | 1.7 | 1.6399999 | 58575 |
| 1715726100 | 1.68 | -0.01 | -0.30 | 1.7 | 1.7 | 1.65 | 64776 |
| 1715639700 | 1.685 | 0.04 | 2.12 | 1.67 | 1.71 | 1.67 | 61228 |
| 1715380500 | 1.65 | -0.02 | -1.20 | 1.7 | 1.74 | 1.65 | 63108 |
| 1715294100 | 1.67 | 0 | 0.00 | 1.68 | 1.69 | 1.66 | 56585 |
| 1715207700 | 1.67 | 0.01 | 0.60 | 1.68 | 1.7351 | 1.65 | 44201 |
| 1715121300 | 1.66 | -0.11 | -6.21 | 1.78 | 1.78 | 1.6500999 | 61691 |
| 1715034900 | 1.77 | 0 | 0.22 | 1.85 | 1.85 | 1.75 | 32456 |
| 1714775700 | 1.7662 | -0.05 | -2.84 | 1.84 | 1.85 | 1.755 | 39771 |
| 1714689300 | 1.8179 | 0.03 | 1.56 | 1.81 | 1.84 | 1.77 | 96326 |
| 1714602900 | 1.79 | 0 | 0.00 | 1.77 | 1.8295 | 1.77 | 46237 |
| 1714516500 | 1.79 | -0.02 | -1.10 | 1.82 | 1.85 | 1.78 | 46964 |
| 1714430100 | 1.81 | -0.03 | -1.63 | 1.81 | 1.86 | 1.78 | 41642 |
| 1714170900 | 1.84 | 0.01 | 0.55 | 1.83 | 1.86 | 1.82 | 28232 |
| 1714084500 | 1.83 | -0.02 | -1.08 | 1.83 | 1.87 | 1.8 | 17379 |
| 1713998100 | 1.85 | 0.03 | 1.65 | 1.84 | 1.87 | 1.8 | 28152 |
| 1713911700 | 1.82 | -0.01 | -0.55 | 1.8 | 1.8603 | 1.7836 | 77903 |
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
