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 | 0.02 | 0.833333333333 | 2.4 | 2.92 | 2.2 | 156189 | 2.44946939 | CS |
| 4 | -0.02 | -0.819672131148 | 2.44 | 2.92 | 2 | 183212 | 2.26716682 | CS |
| 12 | -1.14 | -32.0224719101 | 3.56 | 3.78 | 2 | 153813 | 2.72679596 | CS |
| 26 | 0.69 | 39.8843930636 | 1.73 | 4.2684 | 1.59 | 148756 | 2.85849801 | CS |
| 52 | 0.6 | 32.967032967 | 1.82 | 4.2684 | 1.35 | 102310 | 2.56461064 | CS |
| 156 | -0.13 | -5.09803921569 | 2.55 | 4.2684 | 1.02 | 123424 | 2.48080542 | CS |
| 260 | -1.49 | -38.1074168798 | 3.91 | 5.7 | 1.02 | 390483 | 2.97603119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.42 | -0.09 | -3.59 | 2.4709 | 2.58 | 2.395 | 154681 |
| 1721342100 | 2.5099999 | -0.07 | -2.52 | 2.58 | 2.92 | 2.5 | 311993 |
| 1721255700 | 2.575 | 0.06 | 2.18 | 2.5299999 | 2.6 | 2.41 | 91359 |
| 1721169300 | 2.52 | 0.14 | 5.88 | 2.39 | 2.5299999 | 2.38 | 116253 |
| 1721082900 | 2.38 | 0.14 | 6.25 | 2.27 | 2.41 | 2.24 | 103726 |
| 1720823700 | 2.24 | -0.12 | -5.08 | 2.4 | 2.45 | 2.2 | 152635 |
| 1720737300 | 2.36 | 0.02 | 0.85 | 2.39 | 2.5 | 2.34 | 143589 |
| 1720650900 | 2.34 | -0.03 | -1.27 | 2.33 | 2.3649 | 2.2799999 | 77123 |
| 1720564500 | 2.37 | 0.18 | 8.22 | 2.18 | 2.45 | 2.16 | 175913 |
| 1720478100 | 2.19 | 0.13 | 6.31 | 2.05 | 2.225 | 2.05 | 116868 |
| 1720218900 | 2.06 | -0.09 | -4.19 | 2.18 | 2.18 | 2 | 582454 |
| 1720040640 | 2.15 | -0.13 | -5.70 | 2.29 | 2.3 | 2.15 | 161511 |
| 1719959700 | 2.2799999 | -0.07 | -2.98 | 2.34 | 2.5 | 2.27 | 153934 |
| 1719873300 | 2.35 | 0.09 | 3.98 | 2.27 | 2.36 | 2.205 | 137641 |
| 1719614100 | 2.2599999 | 0.06 | 2.73 | 2.23 | 2.39 | 2.17 | 2417130 |
| 1719527700 | 2.2 | -0.02 | -0.90 | 2.2 | 2.3499 | 2.1 | 173391 |
| 1719441300 | 2.22 | -0.01 | -0.45 | 2.21 | 2.2599999 | 2.02 | 196115 |
| 1719354900 | 2.23 | 0.1 | 4.69 | 2.13 | 2.37 | 2.13 | 191604 |
| 1719268500 | 2.13 | -0.21 | -8.97 | 2.33 | 2.4 | 2.09 | 218123 |
| 1719009300 | 2.34 | -0.08 | -3.31 | 2.44 | 2.4869 | 2.275 | 187335 |
| 1718922900 | 2.42 | 0.09 | 3.86 | 2.34 | 2.4201 | 2.31 | 113497 |
| 1718750100 | 2.33 | -0.17 | -6.80 | 2.58 | 2.58 | 2.32 | 128532 |
| 1718663700 | 2.5 | -0.12 | -4.58 | 2.63 | 2.665 | 2.5 | 125544 |
| 1718404500 | 2.62 | -0.04 | -1.50 | 2.66 | 2.73 | 2.61 | 54580 |
| 1718318100 | 2.66 | -0.07 | -2.56 | 2.74 | 2.7997 | 2.65 | 145562 |
| 1718231700 | 2.73 | 0.11 | 4.20 | 2.65 | 2.7599999 | 2.58 | 113086 |
| 1718145300 | 2.62 | -0.09 | -3.32 | 2.7 | 2.75 | 2.56 | 189794 |
| 1718058900 | 2.71 | 0.11 | 4.23 | 2.75 | 2.8 | 2.5299999 | 139986 |
| 1717799700 | 2.6 | -0.05 | -1.89 | 2.63 | 2.71 | 2.5 | 111579 |
| 1717713300 | 2.65 | -0.09 | -3.28 | 2.75 | 2.805 | 2.54 | 183169 |
| 1717626900 | 2.74 | -0.01 | -0.36 | 2.81 | 2.81 | 2.67 | 98481 |
| 1717540500 | 2.75 | 0.06 | 2.23 | 2.71 | 2.8999 | 2.69 | 75644 |
| 1717454100 | 2.69 | -0.03 | -1.10 | 2.71 | 2.7942999 | 2.65 | 62500 |
| 1717194900 | 2.72 | 0 | 0.00 | 2.72 | 2.82 | 2.7 | 91911 |
| 1717108500 | 2.72 | -0.07 | -2.51 | 2.7799999 | 2.93 | 2.71 | 101085 |
| 1717022100 | 2.79 | -0.03 | -1.06 | 2.8 | 2.87 | 2.77 | 99416 |
| 1716935700 | 2.82 | -0.23 | -7.54 | 3.04 | 3.12 | 2.75 | 228131 |
| 1716590100 | 3.05 | 0 | 0.00 | 3 | 3.1 | 2.95 | 120671 |
| 1716503700 | 3.05 | -0.06 | -1.93 | 3.09 | 3.16 | 2.99 | 76983 |
| 1716417300 | 3.11 | -0.12 | -3.72 | 3.18 | 3.2799 | 3.08 | 93271 |
| 1716330900 | 3.23 | 0.07 | 2.22 | 3.18 | 3.2799999 | 3.11 | 76570 |
| 1716244500 | 3.16 | -0.07 | -2.17 | 3.2 | 3.2799999 | 3.06 | 158522 |
| 1715985300 | 3.23 | 0.09 | 2.87 | 3.18 | 3.2599999 | 3.15 | 148564 |
| 1715898900 | 3.14 | 0.08 | 2.61 | 3.07 | 3.17 | 3.05 | 79209 |
| 1715812500 | 3.06 | 0.22 | 7.75 | 2.7799999 | 3.12 | 2.7799999 | 136434 |
| 1715726100 | 2.84 | -0.24 | -7.79 | 3.09 | 3.1 | 2.8 | 171102 |
| 1715639700 | 3.08 | 0.05 | 1.65 | 3.05 | 3.08 | 2.75 | 278102 |
| 1715380500 | 3.0299999 | -0.22 | -6.77 | 3.25 | 3.2841999 | 2.92 | 288595 |
| 1715294100 | 3.25 | 0.01 | 0.31 | 3.2599999 | 3.41 | 3.15 | 120986 |
| 1715207700 | 3.24 | -0.11 | -3.28 | 3.35 | 3.38 | 3.2 | 138401 |
| 1715121300 | 3.35 | -0.12 | -3.46 | 3.46 | 3.55 | 3.33 | 145836 |
| 1715034900 | 3.47 | 0.13 | 3.89 | 3.36 | 3.59 | 3.3 | 151201 |
| 1714775700 | 3.34 | -0.03 | -0.89 | 3.39 | 3.48 | 3.2799999 | 157716 |
| 1714689300 | 3.37 | -0.13 | -3.71 | 3.51 | 3.54 | 3.23 | 250289 |
| 1714602900 | 3.5 | -0.01 | -0.28 | 3.55 | 3.62 | 3.46 | 107319 |
| 1714516500 | 3.51 | -0.09 | -2.50 | 3.56 | 3.67 | 3.43 | 148744 |
| 1714430100 | 3.6 | 0.15 | 4.35 | 3.39 | 3.78 | 3.36 | 211933 |
| 1714170900 | 3.45 | -0.05 | -1.43 | 3.56 | 3.72 | 3.45 | 173928 |
| 1714084500 | 3.5 | 0.21 | 6.38 | 3.25 | 3.55 | 3.2375 | 205892 |
| 1713998100 | 3.29 | -0.09 | -2.66 | 3.36 | 3.51 | 3.27 | 162147 |
| 1713911700 | 3.38 | 0.32 | 10.46 | 2.99 | 3.55 | 2.99 | 235547 |
| 1713825300 | 3.06 | -0.31 | -9.20 | 3.29 | 3.29 | 2.88 | 305524 |
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
