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 | 0.05 | 4.62962962963 | 1.08 | 1.305 | 1.05 | 3470586 | 1.17900208 | CS |
| 4 | -0.07 | -5.83333333333 | 1.2 | 1.305 | 1.04 | 3377402 | 1.146511 | CS |
| 12 | -0.43 | -27.5641025641 | 1.56 | 1.8093 | 1.04 | 3275097 | 1.31358764 | CS |
| 26 | 0.26 | 29.8850574713 | 0.87 | 2.44 | 0.6813 | 3862893 | 1.59074542 | CS |
| 52 | -0.74 | -39.5721925134 | 1.87 | 3.2 | 0.57 | 3589056 | 1.63759304 | CS |
| 156 | -7.85 | -87.416481069 | 8.98 | 13.23 | 0.3962 | 2857479 | 1.63166547 | CS |
| 260 | -7.85 | -87.416481069 | 8.98 | 13.23 | 0.3962 | 2857479 | 1.63166547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 1.12 | -0.12 | -9.68 | 1.26 | 1.28 | 1.1 | 5192973 |
| 1720478400 | 1.24 | 0.14 | 12.73 | 1.12 | 1.305 | 1.12 | 7702494 |
| 1720219200 | 1.1 | 0 | 0.00 | 1.11 | 1.12 | 1.07 | 1547903 |
| 1720040640 | 1.1 | -0.01 | -0.90 | 1.09 | 1.12 | 1.06 | 2793457 |
| 1719960000 | 1.11 | 0.03 | 2.78 | 1.08 | 1.1299999 | 1.05 | 1838491 |
| 1719873600 | 1.08 | -0.07 | -6.09 | 1.16 | 1.16 | 1.06 | 1706372 |
| 1719614400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1719528000 | 1.15 | 0.09 | 8.49 | 1.06 | 1.15 | 1.04 | 3584440 |
| 1719441600 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.04 | 3600961 |
| 1719355200 | 1.09 | -0.04 | -3.54 | 1.16 | 1.17 | 1.07 | 3441544 |
| 1719268800 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.22 | 1.1299999 | 2236767 |
| 1719009600 | 1.16 | 0.02 | 1.75 | 1.15 | 1.22 | 1.11 | 6080367 |
| 1718923200 | 1.1399999 | -0.02 | -1.72 | 1.19 | 1.24 | 1.1299999 | 5136051 |
| 1718750400 | 1.16 | -0.03 | -2.52 | 1.22 | 1.24 | 1.16 | 3083423 |
| 1718664000 | 1.19 | 0.05 | 4.39 | 1.18 | 1.22 | 1.15 | 4913417 |
| 1718404800 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.19 | 1.105 | 2176132 |
| 1718318400 | 1.1 | -0.06 | -5.17 | 1.16 | 1.17 | 1.095 | 3316221 |
| 1718232000 | 1.16 | 0 | 0.00 | 1.17 | 1.2 | 1.15 | 2710541 |
| 1718145600 | 1.16 | -0.04 | -3.33 | 1.2 | 1.21 | 1.15 | 1547254 |
| 1718059200 | 1.2 | 0.04 | 3.45 | 1.18 | 1.22 | 1.17 | 1923639 |
| 1717800000 | 1.16 | -0.04 | -3.33 | 1.19 | 1.21 | 1.1299999 | 2674258 |
| 1717713600 | 1.2 | -0.08 | -6.25 | 1.25 | 1.29 | 1.18 | 4029552 |
| 1717627200 | 1.28 | -0.01 | -0.78 | 1.28 | 1.29 | 1.2 | 3051654 |
| 1717540800 | 1.29 | -0.03 | -2.27 | 1.32 | 1.32 | 1.24 | 2520471 |
| 1717454400 | 1.32 | -0.03 | -2.22 | 1.37 | 1.41 | 1.29 | 2098566 |
| 1717195200 | 1.35 | -0.02 | -1.46 | 1.37 | 1.3799999 | 1.29 | 2083109 |
| 1717108800 | 1.37 | -0.05 | -3.52 | 1.48 | 1.49 | 1.33 | 3582320 |
| 1717022400 | 1.42 | 0.02 | 1.43 | 1.55 | 1.6686 | 1.3799999 | 12700144 |
| 1716936000 | 1.4 | 0.18 | 14.75 | 1.27 | 1.42 | 1.25 | 6677712 |
| 1716590400 | 1.22 | 0.05 | 4.27 | 1.18 | 1.22 | 1.155 | 1903126 |
| 1716504000 | 1.17 | -0.06 | -4.88 | 1.27 | 1.27 | 1.15 | 3071683 |
| 1716417600 | 1.23 | -0.01 | -0.81 | 1.24 | 1.3 | 1.23 | 1752165 |
| 1716331200 | 1.24 | -0.07 | -5.34 | 1.31 | 1.31 | 1.21 | 2257839 |
| 1716244800 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.25 | 1828583 |
| 1715985600 | 1.3 | 0.01 | 0.78 | 1.3 | 1.325 | 1.24 | 1972281 |
| 1715899200 | 1.29 | -0.04 | -3.01 | 1.35 | 1.36 | 1.27 | 2182418 |
| 1715812800 | 1.33 | -0.07 | -5.00 | 1.43 | 1.43 | 1.305 | 3750447 |
| 1715726400 | 1.4 | 0.03 | 2.19 | 1.41 | 1.5005 | 1.33 | 3975373 |
| 1715640000 | 1.37 | 0.07 | 5.38 | 1.27 | 1.44 | 1.2301 | 4665816 |
| 1715380800 | 1.3 | -0.01 | -0.76 | 1.405 | 1.42 | 1.26 | 3863146 |
| 1715294400 | 1.31 | -0.05 | -3.68 | 1.35 | 1.35 | 1.29 | 1962785 |
| 1715208000 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.405 | 1.3 | 2115055 |
| 1715121600 | 1.3799999 | -0.03 | -2.13 | 1.45 | 1.45 | 1.35 | 2350465 |
| 1715035200 | 1.41 | 0.01 | 0.71 | 1.44 | 1.53 | 1.37 | 4454820 |
| 1714776000 | 1.4 | -0.05 | -3.45 | 1.47 | 1.52 | 1.37 | 3446082 |
| 1714689600 | 1.45 | 0.04 | 2.84 | 1.43 | 1.45 | 1.34 | 1642442 |
| 1714603200 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.44 | 1.335 | 2623295 |
| 1714516800 | 1.37 | -0.07 | -4.86 | 1.43 | 1.43 | 1.28 | 3248532 |
| 1714430400 | 1.44 | 0 | 0.00 | 1.46 | 1.52 | 1.3799999 | 3913223 |
| 1714171200 | 1.44 | -0.04 | -2.70 | 1.47 | 1.52 | 1.4 | 3533666 |
| 1714084800 | 1.48 | -0.04 | -2.63 | 1.46 | 1.53 | 1.44 | 2207489 |
| 1713998400 | 1.52 | -0.03 | -1.94 | 1.59 | 1.6399999 | 1.46 | 3394162 |
| 1713912000 | 1.55 | 0.04 | 2.65 | 1.54 | 1.68 | 1.485 | 3365937 |
| 1713825600 | 1.51 | -0.08 | -5.03 | 1.58 | 1.6425 | 1.4393 | 4776706 |
| 1713566400 | 1.59 | -0.08 | -4.79 | 1.67 | 1.7 | 1.52 | 2899973 |
| 1713480000 | 1.67 | 0 | 0.00 | 1.7 | 1.78 | 1.6517 | 2101103 |
| 1713393600 | 1.67 | -0.06 | -3.47 | 1.69 | 1.8093 | 1.62 | 2501352 |
| 1713307200 | 1.73 | 0.15 | 9.49 | 1.56 | 1.75 | 1.52 | 2888230 |
| 1713220800 | 1.58 | -0.05 | -3.07 | 1.61 | 1.6299999 | 1.53 | 2756818 |
| 1712961600 | 1.6299999 | -0.08 | -4.68 | 1.7 | 1.7 | 1.58 | 3056354 |
| 1712875200 | 1.71 | -0.11 | -6.04 | 1.84 | 1.84 | 1.6399999 | 4292720 |
| 1712788800 | 1.82 | -0.05 | -2.67 | 1.84 | 1.865 | 1.76 | 2680198 |
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
