We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -45.1807228916 | 3.32 | 3.32 | 1.45 | 192767 | 1.91058829 | CS |
| 4 | -1.26 | -40.9090909091 | 3.08 | 4.1 | 1.45 | 405078 | 3.24090053 | CS |
| 12 | -3.58 | -66.2962962963 | 5.4 | 6.894 | 1.45 | 615033 | 3.61124466 | CS |
| 26 | -8.772 | -82.8172205438 | 10.592 | 12.6 | 1.45 | 1290624 | 5.80396444 | CS |
| 52 | -79.58 | -97.7641277641 | 81.4 | 96.4 | 1.45 | 2120584 | 17.25913444 | CS |
| 156 | -44.18 | -96.0434782609 | 46 | 168.4 | 1.45 | 2165274 | 25.42553007 | CS |
| 260 | -44.18 | -96.0434782609 | 46 | 168.4 | 1.45 | 2165274 | 25.42553007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.79 | -0.02 | -1.10 | 1.82 | 1.97 | 1.75 | 64222 |
| 1732145700 | 1.81 | -0.01 | -0.55 | 1.8 | 1.8562 | 1.71 | 173817 |
| 1732059300 | 1.82 | 0.08 | 4.60 | 1.65 | 1.9 | 1.6400999 | 96854 |
| 1731972900 | 1.74 | -0.92 | -34.59 | 2.5 | 2.511 | 1.45 | 488794 |
| 1731713700 | 2.66 | -0.54 | -16.88 | 3.32 | 3.32 | 2.5 | 154519 |
| 1731627300 | 3.2 | -0.17 | -5.04 | 3.46 | 3.46 | 3.11 | 62581 |
| 1731540900 | 3.37 | -0.1 | -2.88 | 3.45 | 3.483 | 3.2799999 | 48190 |
| 1731454500 | 3.47 | -0.02 | -0.57 | 3.4 | 3.61 | 3.33 | 79239 |
| 1731368100 | 3.49 | 0.05 | 1.45 | 3.36 | 3.6 | 3.25 | 172649 |
| 1731108900 | 3.44 | -0.06 | -1.71 | 3.47 | 3.6 | 3.35 | 76504 |
| 1731022500 | 3.5 | -0.31 | -8.14 | 3.64 | 3.81 | 3.4 | 123808 |
| 1730936100 | 3.81 | 0.14 | 3.81 | 3.3 | 4.1 | 3.3 | 463945 |
| 1730849700 | 3.67 | 0.23 | 6.69 | 3.43 | 3.77 | 3.395 | 219102 |
| 1730763300 | 3.44 | 0.33 | 10.61 | 3.15 | 3.79 | 3.12 | 560271 |
| 1730500500 | 3.11 | 0.14 | 4.71 | 3.04 | 3.32 | 2.95 | 604052 |
| 1730414100 | 2.97 | -0.25 | -7.76 | 3.22 | 3.22 | 2.91 | 188705 |
| 1730327700 | 3.22 | -0.2 | -5.85 | 3.3 | 3.43 | 3.105 | 196349 |
| 1730241300 | 3.42 | -0.26 | -7.07 | 3.8 | 4 | 3.2 | 1657241 |
| 1730154900 | 3.68 | 0.52 | 16.46 | 3.2599999 | 3.95 | 3.24 | 1475413 |
| 1729895700 | 3.16 | 0.13 | 4.29 | 3.08 | 3.84 | 3.0299999 | 1260233 |
| 1729809300 | 3.0299999 | -0.24 | -7.34 | 3.45 | 3.6677 | 2.9 | 1214731 |
| 1729722900 | 3.27 | 0.56 | 20.66 | 2.75 | 4.2 | 2.7104 | 1425525 |
| 1729636500 | 2.71 | -0.28 | -9.36 | 2.95 | 2.9799 | 2.71 | 119411 |
| 1729550100 | 2.99 | -0.07 | -2.29 | 2.89 | 3.1119 | 2.86 | 143161 |
| 1729290900 | 3.06 | -0.13 | -4.08 | 3.04 | 3.25 | 2.8001 | 246623 |
| 1729204500 | 3.19 | 0.36 | 12.72 | 3.47 | 4.25 | 3 | 5177375 |
| 1729118100 | 2.83 | -0.52 | -15.52 | 3.0299999 | 3.11 | 2.66 | 444478 |
| 1729031700 | 3.35 | -0.63 | -15.83 | 6.19 | 6.61 | 2.92 | 12683464 |
| 1728945300 | 3.98 | 0.27 | 7.28 | 3.65 | 4 | 3.3001 | 1210163 |
| 1728686100 | 3.71 | 0.1 | 2.77 | 3.79 | 4 | 3.5401 | 19351 |
| 1728599700 | 3.61 | -0.19 | -5.00 | 3.8 | 3.9723 | 3.58 | 17955 |
| 1728513300 | 3.8 | -0.26 | -6.40 | 4.04 | 4.04 | 3.72 | 38098 |
| 1728426900 | 4.0599999 | -0.62 | -13.21 | 4.43 | 4.69 | 3.8 | 38598 |
| 1728340500 | 4.678 | -0.58 | -11.06 | 5.4 | 5.56 | 4.676 | 17314 |
| 1728081300 | 5.26 | -0.34 | -6.10 | 5.26 | 5.6 | 5.1207 | 12300 |
| 1727994900 | 5.602 | -0.3 | -5.05 | 6.1 | 6.2 | 5.5 | 6712 |
| 1727908500 | 5.8999999 | 0.24 | 4.24 | 5.7799999 | 6.178 | 5.652 | 10558 |
| 1727822100 | 5.6599999 | -0.72 | -11.29 | 5.596 | 5.9819999 | 5.44 | 8739 |
| 1727735700 | 6.38 | 0.56 | 9.62 | 6.4 | 6.894 | 5.884 | 21054 |
| 1727476500 | 5.8199999 | 0.3 | 5.51 | 5.4479999 | 5.8999999 | 5.4 | 36825 |
| 1727390100 | 5.516 | 0.31 | 5.91 | 5.2059999 | 5.7799999 | 5.204 | 3729 |
| 1727303700 | 5.208 | 0.19 | 3.75 | 5.046 | 5.4 | 5.046 | 2766 |
| 1727217300 | 5.0199999 | -0.24 | -4.56 | 5.04 | 5.58 | 5.008 | 5451 |
| 1727130900 | 5.26 | 0.22 | 4.37 | 5.3 | 5.42202 | 5 | 6732 |
| 1726871700 | 5.04 | -0.36 | -6.70 | 5.52 | 5.8 | 4.814 | 26871 |
| 1726785300 | 5.402 | 0.4 | 8.00 | 4.88 | 6.4 | 4.772 | 70424 |
| 1726698900 | 5.002 | 0.1 | 2.08 | 5 | 5.18 | 5 | 2440 |
| 1726612500 | 4.9 | -0.16 | -3.20 | 4.92 | 5.224 | 4.9 | 2821 |
| 1726526100 | 5.0619999 | 0.06 | 1.20 | 5.16 | 5.328 | 4.95 | 4290 |
| 1726266900 | 5.002 | 0.1 | 2.08 | 5.092 | 5.24 | 4.9 | 3906 |
| 1726180500 | 4.9 | -0.1 | -2.00 | 5.38 | 5.38 | 4.9 | 2015 |
| 1726094100 | 5 | -0.02 | -0.44 | 5.12 | 5.4979999 | 4.8599999 | 1635 |
| 1726007700 | 5.022 | -0.41 | -7.51 | 5.0039999 | 5.3439999 | 4.908 | 3400 |
| 1725921300 | 5.42956 | 0.15 | 2.83 | 5.26 | 5.598 | 5.26 | 2237 |
| 1725662100 | 5.28 | -0.16 | -2.91 | 5.516 | 5.656 | 5.1 | 6393 |
| 1725575700 | 5.438 | 0.21 | 3.98 | 5.3 | 5.6979999 | 5.202 | 7307 |
| 1725489300 | 5.23 | -0.09 | -1.65 | 5.2 | 5.36 | 5.14 | 4749 |
| 1725402900 | 5.318 | -0.08 | -1.52 | 5.36 | 5.4 | 5.1 | 3779 |
| 1725057300 | 5.4 | 0 | 0.00 | 5.4 | 5.596 | 5.0619999 | 2708 |
| 1724970900 | 5.4 | -0.24 | -4.26 | 5.6 | 5.798 | 5.11 | 8745 |
| 1724884500 | 5.64 | -0.72 | -11.29 | 6.46 | 6.46 | 5.594 | 6712 |
| 1724798100 | 6.358 | 0.28 | 4.54 | 6.18 | 6.598 | 6 | 9420 |
| 1724711700 | 6.082 | 0.24 | 4.09 | 5.8 | 6.196 | 5.792 | 5436 |
| 1724452500 | 5.843 | -0.05 | -0.80 | 5.808 | 6.2 | 5.798 | 6023 |
| 1724366100 | 5.89 | -0.11 | -1.83 | 5.8199999 | 5.9879999 | 5.6 | 7967 |
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
