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 | 0.04 | 1.5625 | 2.56 | 3.12 | 2.318 | 267030 | 2.72671346 | CS |
| 4 | 0.72 | 38.2978723404 | 1.88 | 3.12 | 1.4304 | 383084 | 2.31467517 | CS |
| 12 | -0.51 | -16.3987138264 | 3.11 | 3.2399 | 1.4304 | 181041 | 2.41957856 | CS |
| 26 | -3.15 | -54.7826086957 | 5.75 | 8.35 | 1.4304 | 541991 | 5.43528383 | CS |
| 52 | -0.99 | -27.5766016713 | 3.59 | 8.35 | 1.4304 | 1115887 | 4.41167244 | CS |
| 156 | -2.7 | -50.9433962264 | 5.3 | 9.5 | 1.4304 | 1186028 | 4.80352919 | CS |
| 260 | -2.7 | -50.9433962264 | 5.3 | 9.5 | 1.4304 | 1186028 | 4.80352919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2.64 | 0.17 | 6.88 | 2.47 | 2.6787 | 2.4314 | 70377 |
| 1721428500 | 2.47 | 0.04 | 1.65 | 2.39 | 2.72 | 2.37 | 111745 |
| 1721342100 | 2.43 | -0.25 | -9.33 | 2.72 | 2.8892 | 2.318 | 160020 |
| 1721255700 | 2.68 | -0.34 | -11.26 | 3 | 3.11 | 2.6 | 187739 |
| 1721169300 | 3.02 | 0.32 | 11.85 | 2.7 | 3.12 | 2.6501 | 338113 |
| 1721082900 | 2.7 | 0.06 | 2.27 | 2.56 | 3.05 | 2.46 | 538293 |
| 1720823700 | 2.64 | 0.44 | 20.00 | 2.24 | 2.84 | 1.98 | 1422671 |
| 1720737300 | 2.2 | 0.59 | 36.65 | 1.65 | 2.43 | 1.6399999 | 3573672 |
| 1720650900 | 1.61 | -0.13 | -7.47 | 1.67 | 1.73 | 1.6 | 60471 |
| 1720564500 | 1.74 | 0.25 | 16.78 | 1.44 | 1.78 | 1.44 | 192349 |
| 1720478100 | 1.49 | -0.1 | -6.29 | 1.56 | 1.56 | 1.4303999 | 108808 |
| 1720218900 | 1.59 | -0.07 | -4.22 | 1.6399999 | 1.72 | 1.53 | 77050 |
| 1720040640 | 1.66 | -0.01 | -0.60 | 1.67 | 1.69 | 1.6399999 | 32850 |
| 1719959700 | 1.67 | -0.02 | -1.18 | 1.69 | 1.7299 | 1.65 | 44423 |
| 1719873300 | 1.69 | -0.06 | -3.43 | 1.87 | 1.88 | 1.65 | 136338 |
| 1719614100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1719527700 | 1.75 | 0.02 | 1.16 | 1.73 | 1.82 | 1.725 | 88231 |
| 1719441300 | 1.73 | 0.01 | 0.58 | 1.71 | 1.78 | 1.71 | 72759 |
| 1719354900 | 1.72 | -0.05 | -2.82 | 1.75 | 1.79 | 1.72 | 41783 |
| 1719268500 | 1.77 | -0.05 | -2.48 | 1.88 | 1.9199 | 1.7401 | 60573 |
| 1719009300 | 1.815 | -0.17 | -8.33 | 1.98 | 1.9997 | 1.74 | 155486 |
| 1718922900 | 1.98 | 0 | 0.00 | 1.98 | 2.06 | 1.95 | 97411 |
| 1718750100 | 1.98 | -0.41 | -17.15 | 2.44 | 2.45 | 1.87 | 379533 |
| 1718663700 | 2.39 | -0.11 | -4.40 | 2.46 | 2.5 | 2.38 | 90103 |
| 1718404500 | 2.5 | -0.2 | -7.40 | 2.65 | 2.65 | 2.35 | 105994 |
| 1718318100 | 2.6999 | 0.02 | 0.74 | 2.64 | 2.81 | 2.6305 | 32864 |
| 1718231700 | 2.68 | -0.09 | -3.25 | 2.84 | 2.84 | 2.62 | 48676 |
| 1718145300 | 2.77 | 0.07 | 2.59 | 2.73 | 2.84 | 2.69 | 56998 |
| 1718058900 | 2.7 | 0.07 | 2.66 | 2.64 | 2.72 | 2.6 | 39941 |
| 1717799700 | 2.63 | -0.08 | -2.95 | 2.8 | 2.8 | 2.58 | 84586 |
| 1717713300 | 2.71 | -0.13 | -4.58 | 2.75 | 2.81 | 2.59 | 105716 |
| 1717626900 | 2.84 | -0.06 | -2.07 | 2.92 | 2.92 | 2.84 | 29178 |
| 1717540500 | 2.9 | -0.05 | -1.69 | 2.91 | 2.91 | 2.8401 | 15619 |
| 1717454100 | 2.95 | 0.06 | 2.08 | 2.94 | 2.95 | 2.8301 | 36445 |
| 1717194900 | 2.89 | 0.11 | 3.96 | 2.7599999 | 2.89 | 2.72 | 59013 |
| 1717108500 | 2.7799999 | 0.13 | 4.91 | 2.67 | 2.8119 | 2.67 | 63563 |
| 1717022100 | 2.65 | -0.19 | -6.69 | 2.91 | 2.91 | 2.62 | 125644 |
| 1716935700 | 2.84 | -0.14 | -4.70 | 3.04 | 3.05 | 2.71 | 123955 |
| 1716590100 | 2.98 | 0.05 | 1.71 | 2.99 | 3.0299999 | 2.9 | 34609 |
| 1716503700 | 2.93 | -0.12 | -3.93 | 3.1 | 3.1 | 2.9001 | 47253 |
| 1716417300 | 3.05 | -0.02 | -0.65 | 3.02 | 3.12 | 3.02 | 99623 |
| 1716330900 | 3.07 | 0.18 | 6.23 | 2.89 | 3.15 | 2.88 | 135216 |
| 1716244500 | 2.89 | 0.04 | 1.40 | 2.88 | 2.94 | 2.85 | 32880 |
| 1715985300 | 2.85 | -0.05 | -1.72 | 2.86 | 2.97 | 2.82 | 45537 |
| 1715898900 | 2.9 | -0.15 | -4.92 | 3.0099999 | 3.0099999 | 2.88 | 236792 |
| 1715812500 | 3.05 | 0.11 | 3.74 | 3.02 | 3.05 | 2.85 | 93013 |
| 1715726100 | 2.94 | -0.05 | -1.57 | 2.95 | 3.0299 | 2.88 | 64277 |
| 1715639700 | 2.987 | 0.1 | 3.36 | 2.89 | 3.083 | 2.8 | 93850 |
| 1715380500 | 2.89 | -0.09 | -3.02 | 3.14 | 3.14 | 2.85 | 78035 |
| 1715294100 | 2.98 | 0.04 | 1.36 | 2.95 | 3.15 | 2.8993 | 82663 |
| 1715207700 | 2.94 | 0.07 | 2.44 | 2.85 | 2.98 | 2.8 | 57941 |
| 1715121300 | 2.87 | -0.15 | -4.97 | 3.05 | 3.05 | 2.86 | 49131 |
| 1715034900 | 3.02 | -0.1 | -3.21 | 3.14 | 3.2399 | 3 | 58471 |
| 1714775700 | 3.12 | 0.01 | 0.32 | 3.08 | 3.19 | 3.04 | 24518 |
| 1714689300 | 3.11 | -0.03 | -0.96 | 3.17 | 3.17 | 3.0501 | 19912 |
| 1714602900 | 3.14 | 0 | 0.00 | 3.2 | 3.2 | 3.0299999 | 26187 |
| 1714516500 | 3.14 | 0.03 | 0.96 | 3.1 | 3.1769 | 3.0099999 | 34074 |
| 1714430100 | 3.11 | 0.2 | 6.87 | 3.11 | 3.11 | 2.92 | 84139 |
| 1714170900 | 2.91 | 0.05 | 1.75 | 2.9 | 2.96 | 2.81 | 28861 |
| 1714084500 | 2.86 | -0.01 | -0.35 | 2.8 | 2.89 | 2.67 | 44460 |
| 1713998100 | 2.87 | -0.04 | -1.37 | 2.88 | 2.92 | 2.7799999 | 26747 |
| 1713911700 | 2.91 | 0.14 | 5.05 | 2.82 | 2.95 | 2.805 | 47897 |
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
