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 | 0.23 | 9.62343096234 | 2.39 | 2.64 | 2.33 | 1019347 | 2.48175442 | CS |
| 4 | 0.38 | 16.9642857143 | 2.24 | 2.64 | 2.03 | 1141121 | 2.35115567 | CS |
| 12 | 0.72 | 37.8947368421 | 1.9 | 2.64 | 1.72 | 1326051 | 2.18666416 | CS |
| 26 | 0.16 | 6.50406504065 | 2.46 | 3.26 | 1.69 | 1599805 | 2.3586654 | CS |
| 52 | 0.21 | 8.71369294606 | 2.41 | 3.26 | 1.46 | 1517797 | 2.26828522 | CS |
| 156 | -0.71 | -21.3213213213 | 3.33 | 3.405 | 0.9701 | 1688212 | 2.24243597 | CS |
| 260 | -9.63 | -78.612244898 | 12.25 | 12.5039 | 0.9701 | 1701166 | 3.13322112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.61 | 0.05 | 2.15 | 2.59 | 2.64 | 2.54 | 1234708 |
| 1721946900 | 2.555 | 0.15 | 6.02 | 2.43 | 2.61 | 2.4001 | 1274477 |
| 1721860500 | 2.41 | -0.13 | -5.12 | 2.5099999 | 2.535 | 2.38 | 1065394 |
| 1721774100 | 2.54 | 0.09 | 3.67 | 2.43 | 2.57 | 2.43 | 1284076 |
| 1721687700 | 2.45 | 0.09 | 3.59 | 2.35 | 2.46 | 2.33 | 944233 |
| 1721428500 | 2.365 | -0.02 | -0.63 | 2.39 | 2.43 | 2.35 | 528556 |
| 1721342100 | 2.38 | -0.07 | -2.86 | 2.44 | 2.4996999 | 2.35 | 1001944 |
| 1721255700 | 2.45 | -0.12 | -4.67 | 2.5299999 | 2.56 | 2.41 | 1269244 |
| 1721169300 | 2.57 | 0.09 | 3.63 | 2.5 | 2.6 | 2.49 | 1533493 |
| 1721082900 | 2.48 | 0.13 | 5.31 | 2.38 | 2.5 | 2.37 | 1889206 |
| 1720823700 | 2.355 | 0.02 | 0.64 | 2.37 | 2.4 | 2.29 | 975345 |
| 1720737300 | 2.34 | 0.19 | 8.58 | 2.2 | 2.41 | 2.195 | 2896611 |
| 1720650900 | 2.1549999 | -0.01 | -0.23 | 2.18 | 2.19 | 2.14 | 604646 |
| 1720564500 | 2.16 | 0.03 | 1.41 | 2.11 | 2.18 | 2.105 | 675113 |
| 1720478100 | 2.13 | 0.02 | 0.95 | 2.18 | 2.2599999 | 2.1 | 1142493 |
| 1720218900 | 2.11 | 0.03 | 1.44 | 2.08 | 2.14 | 2.05 | 624204 |
| 1720040640 | 2.08 | 0.02 | 0.97 | 2.07 | 2.1 | 2.04 | 617205 |
| 1719959700 | 2.06 | -0.11 | -5.07 | 2.16 | 2.165 | 2.0299999 | 1374076 |
| 1719873300 | 2.17 | -0.09 | -3.98 | 2.24 | 2.2799999 | 2.16 | 839868 |
| 1719614100 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1719527700 | 2.2599999 | 0.06 | 2.73 | 2.2 | 2.27 | 2.18 | 930106 |
| 1719441300 | 2.2 | 0.1 | 4.76 | 2.09 | 2.22 | 2.07 | 1381299 |
| 1719354900 | 2.1 | -0.02 | -0.94 | 2.11 | 2.165 | 2.09 | 621152 |
| 1719268500 | 2.12 | 0.01 | 0.47 | 2.12 | 2.18 | 2.095 | 750243 |
| 1719009300 | 2.11 | 0.02 | 0.96 | 2.12 | 2.16 | 2.084 | 1559881 |
| 1718922900 | 2.09 | -0.04 | -1.88 | 2.1 | 2.16 | 2.09 | 998010 |
| 1718750100 | 2.13 | -0.05 | -2.29 | 2.18 | 2.1913999 | 2.1 | 871609 |
| 1718663700 | 2.18 | -0.02 | -0.91 | 2.17 | 2.21 | 2.15 | 838658 |
| 1718404500 | 2.2 | -0.02 | -0.90 | 2.19 | 2.25 | 2.17 | 778300 |
| 1718318100 | 2.22 | -0.02 | -0.89 | 2.24 | 2.27 | 2.19 | 901332 |
| 1718231700 | 2.24 | -0.06 | -2.61 | 2.33 | 2.38 | 2.22 | 1348488 |
| 1718145300 | 2.3 | -0.02 | -0.86 | 2.31 | 2.32 | 2.23 | 1353654 |
| 1718058900 | 2.32 | -0.01 | -0.43 | 2.33 | 2.395 | 2.285 | 1149207 |
| 1717799700 | 2.33 | -0.03 | -1.27 | 2.35 | 2.5 | 2.31 | 1810902 |
| 1717713300 | 2.36 | -0.07 | -2.88 | 2.41 | 2.44 | 2.335 | 957847 |
| 1717626900 | 2.43 | 0.11 | 4.74 | 2.37 | 2.44 | 2.32 | 1744903 |
| 1717540500 | 2.32 | -0.13 | -5.31 | 2.43 | 2.45 | 2.2406 | 1848971 |
| 1717454100 | 2.45 | 0.2 | 8.65 | 2.29 | 2.5099999 | 2.2613 | 3764880 |
| 1717194900 | 2.255 | 0.03 | 1.58 | 2.24 | 2.41 | 2.19 | 2923728 |
| 1717108500 | 2.22 | 0.29 | 15.03 | 1.96 | 2.33 | 1.96 | 5035374 |
| 1717022100 | 1.93 | 0.01 | 0.52 | 1.88 | 1.95 | 1.86 | 877428 |
| 1716935700 | 1.92 | -0.01 | -0.52 | 1.88 | 1.99 | 1.86 | 990978 |
| 1716590100 | 1.93 | -0.02 | -1.03 | 1.95 | 1.97 | 1.9043 | 781639 |
| 1716503700 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.92 | 911514 |
| 1716417300 | 2.0099999 | 0.01 | 0.50 | 2 | 2.07 | 1.98 | 623911 |
| 1716330900 | 2 | -0.05 | -2.44 | 2.0299999 | 2.05 | 1.99 | 852114 |
| 1716244500 | 2.05 | 0.07 | 3.54 | 1.97 | 2.06 | 1.93 | 779076 |
| 1715985300 | 1.98 | -0.04 | -1.98 | 2.04 | 2.07 | 1.96 | 1237801 |
| 1715898900 | 2.02 | 0.04 | 2.02 | 1.98 | 2.07 | 1.93 | 1401985 |
| 1715812500 | 1.98 | 0.08 | 4.21 | 1.92 | 2.05 | 1.91 | 1817322 |
| 1715726100 | 1.9 | 0.01 | 0.53 | 1.91 | 1.98 | 1.84 | 1693795 |
| 1715639700 | 1.89 | 0.13 | 7.39 | 1.81 | 1.97 | 1.77 | 2133488 |
| 1715380500 | 1.76 | -0.12 | -6.38 | 1.91 | 1.91 | 1.73 | 1940230 |
| 1715294100 | 1.88 | 0.03 | 1.62 | 1.85 | 1.89 | 1.72 | 1611760 |
| 1715207700 | 1.85 | -0.03 | -1.60 | 1.86 | 1.88 | 1.8 | 1025420 |
| 1715121300 | 1.88 | -0.02 | -0.79 | 1.91 | 1.93 | 1.84 | 974859 |
| 1715034900 | 1.895 | 0.01 | 0.26 | 1.95 | 1.97 | 1.885 | 1366627 |
| 1714775700 | 1.89 | 0.03 | 1.61 | 1.9 | 1.93 | 1.84 | 1130198 |
| 1714689300 | 1.86 | 0.11 | 5.98 | 1.79 | 1.88 | 1.75 | 1196685 |
| 1714602900 | 1.755 | 0.02 | 1.45 | 1.74 | 1.83 | 1.73 | 1292308 |
| 1714516500 | 1.73 | -0.02 | -1.14 | 1.74 | 1.8 | 1.72 | 811013 |
| 1714430100 | 1.75 | 0 | 0.00 | 1.73 | 1.78 | 1.71 | 932971 |
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
