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 | 0.35 | 12.0689655172 | 2.9 | 3.39 | 2.69 | 470193 | 2.82604566 | CS |
| 4 | 0.83 | 34.2975206612 | 2.42 | 3.39 | 2.42 | 609077 | 2.84676535 | CS |
| 12 | 1.23 | 60.8910891089 | 2.02 | 3.39 | 1.82 | 1042024 | 2.27152617 | CS |
| 26 | 0.53 | 19.4852941176 | 2.72 | 4.46 | 1.76 | 1194617 | 2.73313868 | CS |
| 52 | 1.85 | 132.142857143 | 1.4 | 4.46 | 1.03 | 971224 | 2.42739293 | CS |
| 156 | -5.2 | -61.5384615385 | 8.45 | 9.49 | 0.51 | 1562245 | 2.22824049 | CS |
| 260 | -23.45 | -87.8277153558 | 26.7 | 33 | 0.51 | 1633226 | 8.51821634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 3.35 | 0.59 | 21.38 | 3.1306 | 3.6 | 3.1306 | 3032281 |
| 1734392400 | 2.7599999 | -0.02 | -0.72 | 2.765 | 2.835 | 2.7599999 | 364687 |
| 1734133200 | 2.7799999 | -0.01 | -0.36 | 2.7780999 | 2.81 | 2.69 | 339968 |
| 1734046800 | 2.79 | -0.13 | -4.45 | 2.91 | 2.93 | 2.765 | 494855 |
| 1733960400 | 2.92 | 0.11 | 3.91 | 2.84 | 2.96 | 2.79 | 691443 |
| 1733874000 | 2.81 | -0.11 | -3.77 | 2.8849999 | 2.9219 | 2.81 | 432334 |
| 1733787600 | 2.92 | -0.07 | -2.34 | 3.0099999 | 3.065 | 2.92 | 354011 |
| 1733528400 | 2.99 | 0.09 | 3.10 | 2.9 | 3.06 | 2.86 | 965919 |
| 1733442000 | 2.9 | -0.08 | -2.68 | 2.99 | 3.0299999 | 2.895 | 613395 |
| 1733355600 | 2.98 | 0.09 | 3.11 | 2.93 | 2.99 | 2.87 | 504041 |
| 1733269200 | 2.89 | -0.12 | -3.99 | 3.0045 | 3.025 | 2.86 | 650425 |
| 1733182800 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.075 | 2.975 | 623739 |
| 1732917840 | 2.99 | 0.09 | 3.10 | 2.95 | 3.1 | 2.95 | 491909 |
| 1732750800 | 2.9 | 0.08 | 2.84 | 2.86 | 2.96 | 2.86 | 439054 |
| 1732664400 | 2.82 | -0.16 | -5.37 | 2.97 | 2.98 | 2.8 | 577642 |
| 1732578000 | 2.98 | 0.12 | 4.20 | 2.98 | 3.0299999 | 2.88 | 790518 |
| 1732318800 | 2.86 | 0.25 | 9.58 | 2.64 | 2.92 | 2.64 | 1194570 |
| 1732232400 | 2.61 | 0.06 | 2.35 | 2.604 | 2.72 | 2.555 | 799304 |
| 1732146000 | 2.55 | 0.03 | 1.19 | 2.545 | 2.55 | 2.45 | 567065 |
| 1732059600 | 2.52 | 0.05 | 2.02 | 2.44 | 2.54 | 2.42 | 557312 |
| 1731973200 | 2.47 | 0.02 | 0.82 | 2.47 | 2.515 | 2.43 | 617672 |
| 1731714000 | 2.45 | -0.07 | -2.78 | 2.55 | 2.565 | 2.43 | 516339 |
| 1731627600 | 2.52 | -0.03 | -1.18 | 2.55 | 2.5692 | 2.44 | 1399580 |
| 1731541200 | 2.55 | 0.08 | 3.24 | 2.5099999 | 2.65 | 2.5099999 | 1282567 |
| 1731454800 | 2.47 | 0.02 | 0.82 | 2.42 | 2.5299999 | 2.4015 | 1229169 |
| 1731368400 | 2.45 | 0.07 | 2.94 | 2.43 | 2.46 | 2.36 | 875536 |
| 1731109200 | 2.38 | 0.12 | 5.31 | 2.31 | 2.41 | 2.251 | 898197 |
| 1731022800 | 2.2599999 | -0.08 | -3.42 | 2.29 | 2.365 | 2.22 | 1057470 |
| 1730936400 | 2.34 | 0.16 | 7.34 | 2.35 | 2.42 | 2.21 | 2426763 |
| 1730850000 | 2.18 | 0.15 | 7.39 | 2.0299999 | 2.3 | 2.0099999 | 1827635 |
| 1730763600 | 2.0299999 | -0.01 | -0.49 | 2.12 | 2.265 | 1.92 | 2204121 |
| 1730500800 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.13 | 1.99 | 1123314 |
| 1730414400 | 2 | 0 | 0.00 | 2 | 2.06 | 1.945 | 908811 |
| 1730328000 | 2 | -0.01 | -0.50 | 1.975 | 2.0299999 | 1.97 | 844280 |
| 1730241600 | 2.0099999 | -0.02 | -0.99 | 1.9974 | 2.04 | 1.98 | 769895 |
| 1730155200 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.09 | 1.99 | 985489 |
| 1729896000 | 2 | 0.1 | 5.26 | 1.92 | 2.0299999 | 1.91 | 1035611 |
| 1729809600 | 1.9 | 0.06 | 3.26 | 1.85 | 1.91 | 1.82 | 1087599 |
| 1729723200 | 1.84 | -0.08 | -4.17 | 1.9 | 1.905 | 1.825 | 1024755 |
| 1729636800 | 1.92 | -0.04 | -2.04 | 1.955 | 1.9598 | 1.9 | 710491 |
| 1729550400 | 1.96 | -0.03 | -1.51 | 2 | 2.05 | 1.92 | 1385936 |
| 1729291200 | 1.99 | -0.11 | -5.24 | 2.11 | 2.18 | 1.93 | 1707687 |
| 1729204800 | 2.1 | -0.15 | -6.67 | 2.66 | 2.7799999 | 1.95 | 6717715 |
| 1729118400 | 2.25 | 0.09 | 4.17 | 2.18 | 2.305 | 2.175 | 836176 |
| 1729032000 | 2.16 | -0.02 | -0.92 | 2.2 | 2.22 | 2.14 | 737688 |
| 1728945600 | 2.18 | -0.06 | -2.68 | 2.24 | 2.25 | 2.15 | 636845 |
| 1728686400 | 2.24 | 0.11 | 5.16 | 2.12 | 2.25 | 2.1 | 607603 |
| 1728600000 | 2.13 | -0.04 | -1.84 | 2.15 | 2.18 | 2.112451 | 519033 |
| 1728513600 | 2.17 | 0.06 | 2.84 | 2.11 | 2.245 | 2.0825999 | 769705 |
| 1728427200 | 2.11 | 0.02 | 0.96 | 2.111 | 2.21 | 2.1 | 1124698 |
| 1728340800 | 2.09 | -0.03 | -1.42 | 2.12 | 2.12 | 1.995 | 1151934 |
| 1728081600 | 2.12 | 0.05 | 2.42 | 2.12 | 2.17 | 2.07 | 830494 |
| 1727995200 | 2.07 | -0.01 | -0.48 | 2.0400999 | 2.09 | 2.02 | 780125 |
| 1727908800 | 2.08 | 0.06 | 2.97 | 2.0299999 | 2.115 | 2 | 1100012 |
| 1727822400 | 2.02 | -0.15 | -6.91 | 2.14 | 2.16 | 2 | 1081789 |
| 1727735520 | 2.17 | 0.25 | 13.02 | 1.98 | 2.29 | 1.98 | 2881814 |
| 1727476800 | 1.92 | -0.02 | -1.03 | 1.98 | 1.98 | 1.9 | 693625 |
| 1727390400 | 1.94 | -0.01 | -0.51 | 1.98 | 2.005 | 1.915 | 905376 |
| 1727304000 | 1.95 | -0.11 | -5.34 | 2.07 | 2.08 | 1.93 | 830782 |
| 1727217600 | 2.06 | 0.08 | 4.04 | 2.02 | 2.08 | 1.96 | 954820 |
| 1727131200 | 1.98 | 0 | 0.00 | 2 | 2.02 | 1.89 | 1358972 |
| 1726872000 | 1.98 | -0.02 | -1.00 | 1.98 | 2.0099999 | 1.91 | 1951315 |
| 1726785600 | 2 | 0.01 | 0.50 | 2.045 | 2.045 | 1.92 | 1717187 |
| 1726699200 | 1.99 | -0.08 | -3.86 | 2.04 | 2.16 | 1.98 | 2807914 |
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
