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 | -0.18 | -8.25688073394 | 2.18 | 2.23 | 1.94 | 13191 | 1.98923187 | CS |
| 4 | -0.07 | -3.38164251208 | 2.07 | 2.79 | 1.94 | 19550 | 2.27659264 | CS |
| 12 | -0.91 | -31.2714776632 | 2.91 | 3.4203 | 1.785 | 36102 | 2.47342442 | CS |
| 26 | -1.58 | -44.1340782123 | 3.58 | 4.6 | 1.785 | 76121 | 3.00232265 | CS |
| 52 | -1.58 | -44.1340782123 | 3.58 | 4.6 | 1.785 | 76121 | 3.00232265 | CS |
| 156 | -1.58 | -44.1340782123 | 3.58 | 4.6 | 1.785 | 76121 | 3.00232265 | CS |
| 260 | -1.58 | -44.1340782123 | 3.58 | 4.6 | 1.785 | 76121 | 3.00232265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 2 | 0.03 | 1.52 | 2.0099999 | 2.23 | 1.94 | 36994 |
| 1721687700 | 1.97 | -0.05 | -2.59 | 2.07 | 2.07 | 1.94 | 5391 |
| 1721428500 | 2.0223 | 0 | 0.00 | 2.02 | 2.0223 | 2.02 | 12 |
| 1721342100 | 2.0223 | 0.07 | 3.39 | 1.99 | 2.08 | 1.98 | 7358 |
| 1721255700 | 1.956 | -0.08 | -4.12 | 2.18 | 2.18 | 1.95 | 16201 |
| 1721169300 | 2.04 | -0.08 | -3.77 | 2.13 | 2.13 | 2.0088 | 5694 |
| 1721082900 | 2.12 | 0.02 | 0.95 | 2.19 | 2.2 | 2.11 | 8982 |
| 1720823700 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 15883 |
| 1720737300 | 2.1 | -0.05 | -2.33 | 2.17 | 2.17 | 2.0261999 | 13142 |
| 1720650900 | 2.15 | -0.04 | -1.83 | 2.33 | 2.33 | 2.09 | 27139 |
| 1720564500 | 2.19 | -0.22 | -9.13 | 2.35 | 2.4 | 2.18 | 20563 |
| 1720478100 | 2.41 | -0.18 | -6.95 | 2.59 | 2.59 | 2.4 | 5938 |
| 1720218900 | 2.59 | 0.04 | 1.57 | 2.56 | 2.79 | 2.56 | 52787 |
| 1720040640 | 2.55 | 0.03 | 1.19 | 2.48 | 2.65 | 2.4 | 65662 |
| 1719959700 | 2.52 | 0.12 | 5.00 | 2.41 | 2.5360999 | 2.36 | 4500 |
| 1719873300 | 2.4 | 0.18 | 8.11 | 2.32 | 2.4219 | 2.2 | 9685 |
| 1719614100 | 2.22 | 0.11 | 5.21 | 2.18 | 2.4 | 2.1 | 35770 |
| 1719527700 | 2.11 | -0.08 | -3.65 | 2.19 | 2.3639 | 2.11 | 801 |
| 1719441300 | 2.19 | 0.16 | 7.88 | 2.07 | 2.222 | 2.07 | 38948 |
| 1719354900 | 2.0299999 | -0.05 | -2.40 | 2.15 | 2.15 | 2.02 | 659 |
| 1719268500 | 2.08 | -0.04 | -1.89 | 2.06 | 2.3 | 2 | 38113 |
| 1719009300 | 2.12 | 0.02 | 0.95 | 2.07 | 2.3 | 1.9926 | 11526 |
| 1718922900 | 2.1 | -0.01 | -0.47 | 2.14 | 2.35 | 1.9 | 37124 |
| 1718750100 | 2.11 | 0.14 | 7.11 | 1.94 | 2.3 | 1.785 | 51852 |
| 1718663700 | 1.97 | -0.15 | -7.08 | 2.1 | 2.1549999 | 1.81 | 27376 |
| 1718404500 | 2.12 | 0 | 0.00 | 2.11 | 2.25 | 2.11 | 11525 |
| 1718318100 | 2.12 | -0.16 | -7.02 | 2.18 | 2.3 | 2.1 | 26209 |
| 1718231700 | 2.2799999 | 0.08 | 3.64 | 2.21 | 2.781 | 2.16 | 111916 |
| 1718145300 | 2.2 | -0.05 | -2.22 | 2.2 | 2.37 | 2.0299999 | 65033 |
| 1718058900 | 2.25 | -0.01 | -0.44 | 2.29 | 2.29 | 2.1517 | 10229 |
| 1717799700 | 2.2599999 | 0.06 | 2.73 | 2.14 | 2.2599999 | 2.1 | 16548 |
| 1717713300 | 2.2 | -0.01 | -0.45 | 2.23 | 2.3155 | 2.09 | 12801 |
| 1717626900 | 2.21 | -0.25 | -10.16 | 2.45 | 2.65 | 2.2 | 22876 |
| 1717540500 | 2.46 | -0.22 | -8.21 | 2.7 | 2.7 | 2.46 | 41730 |
| 1717454100 | 2.68 | 0.07 | 2.68 | 2.64 | 2.8 | 2.64 | 29788 |
| 1717194900 | 2.61 | 0 | 0.00 | 2.6 | 2.833 | 2.6 | 21695 |
| 1717108500 | 2.61 | -0.24 | -8.42 | 2.74 | 2.74 | 2.5501 | 59513 |
| 1717022100 | 2.85 | 0.51 | 21.79 | 2.36 | 3.06 | 2.36 | 106963 |
| 1716935700 | 2.34 | 0.08 | 3.54 | 2.17 | 2.48 | 2.15 | 54417 |
| 1716590100 | 2.2599999 | -0.18 | -7.38 | 2.5299999 | 2.5299999 | 2.02 | 33226 |
| 1716503700 | 2.44 | 0.03 | 1.24 | 2.32 | 2.49 | 2.1701 | 104859 |
| 1716417300 | 2.41 | 0.18 | 8.07 | 2.22 | 2.6699 | 2.13 | 100772 |
| 1716330900 | 2.23 | -0.09 | -3.88 | 2.3 | 2.4615999 | 2.19 | 45470 |
| 1716244500 | 2.32 | -0.12 | -4.92 | 2.44 | 2.58 | 2.3 | 45429 |
| 1715985300 | 2.44 | 0.17 | 7.49 | 2.39 | 2.64 | 2.365 | 50997 |
| 1715898900 | 2.27 | -0.33 | -12.69 | 2.49 | 2.72 | 2.15 | 119476 |
| 1715812500 | 2.6 | -0.13 | -4.76 | 2.72 | 2.72 | 2.49 | 23729 |
| 1715726100 | 2.73 | 0.03 | 1.11 | 2.7599999 | 2.8693 | 2.675 | 23240 |
| 1715639700 | 2.7 | -0.01 | -0.37 | 2.72 | 2.848 | 2.62 | 45333 |
| 1715380500 | 2.71 | -0.2 | -6.87 | 2.86 | 2.87 | 2.65 | 47414 |
| 1715294100 | 2.91 | -0.01 | -0.34 | 2.93 | 3 | 2.8875 | 8734 |
| 1715207700 | 2.92 | -0.21 | -6.71 | 3.1 | 3.1 | 2.81 | 29896 |
| 1715121300 | 3.13 | -0.21 | -6.35 | 3.29 | 3.29 | 3 | 28282 |
| 1715034900 | 3.3423 | 0.09 | 2.84 | 3.3 | 3.4203 | 3.22 | 56954 |
| 1714775700 | 3.25 | 0.18 | 5.86 | 3.1 | 3.2599999 | 3.05 | 57234 |
| 1714689300 | 3.07 | 0.19 | 6.60 | 3 | 3.34 | 2.965 | 76887 |
| 1714602900 | 2.88 | -0.05 | -1.71 | 2.91 | 3.0288 | 2.83 | 30531 |
| 1714516500 | 2.93 | 0.16 | 5.69 | 2.77 | 2.97 | 2.77 | 15055 |
| 1714430100 | 2.7723 | -0.09 | -3.07 | 2.92 | 2.92 | 2.67 | 15943 |
| 1714170900 | 2.86 | 0.04 | 1.42 | 2.8 | 3.0001 | 2.8 | 39178 |
| 1714084500 | 2.82 | -0.15 | -5.05 | 2.94 | 2.94 | 2.64 | 21729 |
| 1713998100 | 2.97 | -0.02 | -0.67 | 2.99 | 3 | 2.9 | 44178 |
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
