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 | 0.25 | 13.7362637363 | 1.82 | 2.145 | 1.78 | 604297 | 1.99676202 | CS |
| 4 | 0.29 | 16.2921348315 | 1.78 | 2.145 | 1.56 | 924964 | 1.76198667 | CS |
| 12 | -0.13 | -5.90909090909 | 2.2 | 2.3 | 1.56 | 614399 | 1.82249441 | CS |
| 26 | 0.35 | 20.3488372093 | 1.72 | 2.3 | 1.51 | 550176 | 1.82591787 | CS |
| 52 | -2.76 | -57.1428571429 | 4.83 | 5.125 | 1.455 | 459385 | 1.92181175 | CS |
| 156 | -31.02 | -93.7443336355 | 33.09 | 45.85 | 1.455 | 417960 | 10.2195645 | CS |
| 260 | -45.93 | -95.6875 | 48 | 86.55 | 1.455 | 429516 | 17.65393379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.07 | 0.01 | 0.49 | 2.1 | 2.124 | 2.05 | 375599 |
| 1721946900 | 2.06 | 0.02 | 0.98 | 2.05 | 2.1349999 | 2 | 1019967 |
| 1721860500 | 2.04 | 0.04 | 2.00 | 2.045 | 2.145 | 2.015 | 292698 |
| 1721774100 | 2 | 0.16 | 8.40 | 1.82 | 2.0166 | 1.82 | 1246726 |
| 1721687700 | 1.845 | 0.05 | 3.07 | 1.78 | 1.88 | 1.78 | 260922 |
| 1721428500 | 1.79 | -0.01 | -0.56 | 1.82 | 1.845 | 1.79 | 201174 |
| 1721342100 | 1.8 | -0.06 | -3.23 | 1.86 | 1.875 | 1.79 | 353308 |
| 1721255700 | 1.86 | -0.07 | -3.63 | 1.93 | 1.965 | 1.825 | 499472 |
| 1721169300 | 1.93 | 0.1 | 5.46 | 1.85 | 1.9588 | 1.85 | 526671 |
| 1721082900 | 1.83 | -0.03 | -1.61 | 1.87 | 1.905 | 1.83 | 230391 |
| 1720823700 | 1.86 | 0.02 | 1.09 | 1.84 | 1.925 | 1.84 | 784682 |
| 1720737300 | 1.84 | 0.25 | 15.72 | 1.62 | 1.88 | 1.62 | 1125258 |
| 1720650900 | 1.59 | 0 | 0.00 | 1.59 | 1.6299999 | 1.58 | 253883 |
| 1720564500 | 1.59 | -0.01 | -0.63 | 1.59 | 1.6 | 1.56 | 339636 |
| 1720478100 | 1.6 | -0.02 | -1.23 | 1.62 | 1.6363 | 1.59 | 404172 |
| 1720218900 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.6399999 | 1.6 | 339627 |
| 1720040640 | 1.6399999 | 0 | 0.00 | 1.65 | 1.67 | 1.6299999 | 221239 |
| 1719959700 | 1.6399999 | -0.05 | -2.96 | 1.68 | 1.6979 | 1.62 | 742962 |
| 1719873300 | 1.69 | 0.01 | 0.60 | 1.7 | 1.77 | 1.675 | 865110 |
| 1719614100 | 1.68 | -0.07 | -4.00 | 1.78 | 1.81 | 1.65 | 7866418 |
| 1719527700 | 1.75 | 0.08 | 4.79 | 1.69 | 1.8 | 1.66 | 639090 |
| 1719441300 | 1.67 | -0.03 | -1.76 | 1.66 | 1.73 | 1.66 | 614195 |
| 1719354900 | 1.7 | -0.03 | -1.73 | 1.73 | 1.74 | 1.69 | 659707 |
| 1719268500 | 1.73 | 0.03 | 1.76 | 1.71 | 1.75 | 1.67 | 544531 |
| 1719009300 | 1.7 | 0.05 | 3.03 | 1.66 | 1.73 | 1.6399999 | 714046 |
| 1718922900 | 1.65 | -0.02 | -1.20 | 1.67 | 1.67 | 1.62 | 512839 |
| 1718750100 | 1.67 | -0.05 | -2.91 | 1.71 | 1.74 | 1.67 | 362591 |
| 1718663700 | 1.72 | -0.06 | -3.37 | 1.78 | 1.78 | 1.72 | 405788 |
| 1718404500 | 1.78 | -0.03 | -1.66 | 1.82 | 1.84 | 1.74 | 421948 |
| 1718318100 | 1.81 | -0.06 | -3.21 | 1.89 | 1.9 | 1.81 | 250960 |
| 1718231700 | 1.87 | 0.07 | 3.60 | 1.87 | 1.91 | 1.84 | 499024 |
| 1718145300 | 1.805 | -0.01 | -0.28 | 1.8 | 1.83 | 1.7575 | 307651 |
| 1718058900 | 1.81 | 0.08 | 4.62 | 1.73 | 1.825 | 1.685 | 874854 |
| 1717799700 | 1.73 | -0.03 | -1.70 | 1.75 | 1.78 | 1.715 | 338132 |
| 1717713300 | 1.76 | -0.04 | -2.22 | 1.79 | 1.82 | 1.74 | 490936 |
| 1717626900 | 1.8 | 0 | 0.00 | 1.82 | 1.855 | 1.78 | 622719 |
| 1717540500 | 1.8 | 0.01 | 0.56 | 1.76 | 1.82 | 1.73 | 358507 |
| 1717454100 | 1.79 | -0.01 | -0.56 | 1.84 | 1.875 | 1.75 | 523123 |
| 1717194900 | 1.8 | 0.03 | 1.69 | 1.78 | 1.85 | 1.75 | 700610 |
| 1717108500 | 1.77 | -0.04 | -2.21 | 1.83 | 1.86 | 1.77 | 354165 |
| 1717022100 | 1.81 | -0.07 | -3.72 | 1.88 | 1.88 | 1.81 | 323743 |
| 1716935700 | 1.88 | -0.06 | -3.09 | 1.94 | 1.98 | 1.88 | 223027 |
| 1716590100 | 1.94 | -0.04 | -2.02 | 1.99 | 2 | 1.94 | 333142 |
| 1716503700 | 1.98 | -0.04 | -1.98 | 2.02 | 2.06 | 1.97 | 723243 |
| 1716417300 | 2.02 | -0.04 | -1.94 | 2.05 | 2.085 | 2 | 200077 |
| 1716330900 | 2.06 | -0.02 | -0.96 | 2.07 | 2.09 | 2.005 | 433075 |
| 1716244500 | 2.08 | -0.03 | -1.42 | 2.1 | 2.1349999 | 2.045 | 234323 |
| 1715985300 | 2.11 | -0.01 | -0.47 | 2.13 | 2.138 | 2.07 | 342738 |
| 1715898900 | 2.12 | -0.02 | -0.93 | 2.11 | 2.15 | 2.085 | 377112 |
| 1715812500 | 2.14 | -0.02 | -0.93 | 2.17 | 2.215 | 2.1 | 327347 |
| 1715726100 | 2.16 | 0.17 | 8.54 | 2 | 2.27 | 2 | 836154 |
| 1715639700 | 1.99 | -0.01 | -0.25 | 2 | 2.1 | 1.99 | 310908 |
| 1715380500 | 1.995 | -0.07 | -3.16 | 2.05 | 2.08 | 1.98 | 528350 |
| 1715294100 | 2.06 | -0.17 | -7.62 | 2.08 | 2.1099 | 1.98 | 1110340 |
| 1715207700 | 2.23 | 0.02 | 0.90 | 2.16 | 2.3 | 2.1549999 | 376874 |
| 1715121300 | 2.21 | -0.03 | -1.34 | 2.25 | 2.2599999 | 2.2 | 124742 |
| 1715034900 | 2.24 | 0 | 0.00 | 2.23 | 2.29 | 2.18 | 213644 |
| 1714775700 | 2.24 | 0.08 | 3.70 | 2.2 | 2.24 | 2.18 | 232183 |
| 1714689300 | 2.16 | 0.04 | 1.89 | 2.15 | 2.16 | 2.045 | 216286 |
| 1714602900 | 2.12 | 0.04 | 1.92 | 2.08 | 2.16 | 2.05 | 444395 |
| 1714516500 | 2.08 | 0.13 | 6.67 | 1.94 | 2.1394 | 1.925 | 604845 |
| 1714430100 | 1.95 | 0.04 | 2.09 | 1.92 | 2.02 | 1.89 | 620893 |
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
