We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.7793594306 | 1.686 | 1.75 | 1.65 | 1430 | 1.72258741 | DE |
| 4 | -0.424 | -20.3846153846 | 2.08 | 2.21 | 1.47 | 7215 | 1.74508195 | DE |
| 12 | -0.629 | -27.5273522976 | 2.285 | 2.585 | 1.47 | 6037 | 2.06859783 | DE |
| 26 | -1.514 | -47.7602523659 | 3.17 | 3.305 | 1.47 | 4530 | 2.28379069 | DE |
| 52 | -1.784 | -51.8604651163 | 3.44 | 3.855 | 1.47 | 3519 | 2.60279021 | DE |
| 156 | -2.344 | -58.6 | 4 | 4.32 | 1.47 | 3202 | 2.7343209 | DE |
| 260 | -2.344 | -58.6 | 4 | 4.32 | 1.47 | 3202 | 2.7343209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 1.696 | -0.05 | -3.09 | 1.65 | 1.696 | 1.65 | 700 |
| 1733174820 | 1.75 | 0.04 | 2.34 | 1.718 | 1.75 | 1.718 | 2900 |
| 1732915620 | 1.71 | -0.01 | -0.35 | 1.71 | 1.71 | 1.71 | 1000 |
| 1732829220 | 1.716 | 0.03 | 1.78 | 1.716 | 1.716 | 1.716 | 1500 |
| 1732742820 | 1.686 | 0.06 | 3.95 | 1.686 | 1.686 | 1.686 | 1050 |
| 1732656420 | 1.622 | 0.1 | 6.71 | 1.582 | 1.622 | 1.532 | 2548 |
| 1732570020 | 1.52 | -0.03 | -1.81 | 1.52 | 1.52 | 1.52 | 1615 |
| 1732310820 | 1.548 | 0.08 | 5.31 | 1.596 | 1.6359999 | 1.548 | 12419 |
| 1732224420 | 1.47 | -0.08 | -5.16 | 1.61 | 1.61 | 1.47 | 5530 |
| 1732138020 | 1.55 | -0.15 | -8.82 | 1.65 | 1.65 | 1.55 | 24758 |
| 1732051620 | 1.7 | -0.14 | -7.61 | 1.786 | 1.786 | 1.68 | 6675 |
| 1731965220 | 1.84 | 0.04 | 2.34 | 1.816 | 1.864 | 1.798 | 5000 |
| 1731705960 | 1.798 | 0.02 | 1.35 | 1.812 | 1.812 | 1.714 | 34880 |
| 1731619560 | 1.774 | 0.01 | 0.57 | 1.764 | 1.866 | 1.764 | 13926 |
| 1731533160 | 1.764 | -0.07 | -3.82 | 1.84 | 1.84 | 1.73 | 2775 |
| 1731446820 | 1.834 | -0.13 | -6.71 | 1.982 | 1.982 | 1.798 | 7350 |
| 1731360420 | 1.966 | -0.24 | -11.04 | 2.08 | 2.08 | 1.93 | 6089 |
| 1731101220 | 2.21 | 0.06 | 2.55 | 2.205 | 2.21 | 2.205 | 2300 |
| 1731014760 | 2.1549999 | 0.15 | 7.21 | 2.04 | 2.165 | 2.02 | 7612 |
| 1730928360 | 2.0099999 | -0.12 | -5.63 | 2.08 | 2.08 | 1.98 | 3675 |
| 1730841960 | 2.13 | 0.07 | 3.65 | 2.08 | 2.13 | 2.08 | 9179 |
| 1730755560 | 2.055 | 0.03 | 1.48 | 2.085 | 2.085 | 2.04 | 3240 |
| 1730496360 | 2.025 | -0.05 | -2.41 | 2.075 | 2.145 | 2.025 | 7800 |
| 1730409960 | 2.075 | -0.03 | -1.43 | 2.19 | 2.19 | 2.075 | 1000 |
| 1730323560 | 2.105 | -0.08 | -3.44 | 2.17 | 2.17 | 2.105 | 2255 |
| 1730237160 | 2.18 | 0.08 | 3.56 | 2.11 | 2.2 | 2.11 | 10000 |
| 1730150760 | 2.105 | -0.13 | -5.61 | 2.23 | 2.23 | 2.105 | 19250 |
| 1729888020 | 2.23 | -0.18 | -7.47 | 2.225 | 2.265 | 2.225 | 3000 |
| 1729801560 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1729715160 | 2.41 | -0.04 | -1.63 | 2.41 | 2.41 | 2.41 | 400 |
| 1729628760 | 2.45 | -0.08 | -2.97 | 2.45 | 2.45 | 2.45 | 410 |
| 1729542360 | 2.525 | -0.03 | -0.98 | 2.5 | 2.54 | 2.5 | 2200 |
| 1729283160 | 2.5499999 | 0.15 | 6.03 | 2.465 | 2.5499999 | 2.45 | 1573 |
| 1729196760 | 2.4049999 | 0.11 | 5.02 | 2.3199999 | 2.4049999 | 2.2799999 | 1400 |
| 1729110360 | 2.29 | 0.04 | 1.55 | 2.29 | 2.29 | 2.29 | 1000 |
| 1729023960 | 2.255 | 0 | 0.22 | 2.1949999 | 2.27 | 2.1949999 | 2531 |
| 1728937620 | 2.25 | -0.01 | -0.22 | 2.245 | 2.25 | 2.245 | 865 |
| 1728678360 | 2.255 | 0.09 | 4.40 | 2.255 | 2.255 | 2.255 | 150 |
| 1728591960 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1728505560 | 2.16 | -0.03 | -1.37 | 2.17 | 2.17 | 2.125 | 21872 |
| 1728419160 | 2.19 | -0.07 | -2.88 | 2.2 | 2.2 | 2.19 | 625 |
| 1728332760 | 2.255 | -0.01 | -0.44 | 2.255 | 2.255 | 2.255 | 800 |
| 1728073560 | 2.265 | -0.19 | -7.74 | 2.35 | 2.35 | 2.265 | 1450 |
| 1727987220 | 2.455 | 0.05 | 2.08 | 2.2799999 | 2.455 | 2.2799999 | 600 |
| 1727900820 | 2.4049999 | 0.04 | 1.91 | 2.335 | 2.4049999 | 2.335 | 1062 |
| 1727814420 | 2.36 | 0.05 | 2.39 | 2.37 | 2.37 | 2.29 | 3631 |
| 1727728020 | 2.305 | -0.05 | -2.12 | 2.305 | 2.305 | 2.305 | 5100 |
| 1727468760 | 2.355 | -0.1 | -3.88 | 2.435 | 2.455 | 2.355 | 12877 |
| 1727382360 | 2.45 | 0.01 | 0.41 | 2.475 | 2.48 | 2.345 | 8537 |
| 1727295960 | 2.44 | -0.03 | -1.01 | 2.5 | 2.5 | 2.4249999 | 30370 |
| 1727209560 | 2.465 | 0.12 | 4.89 | 2.25 | 2.465 | 2.245 | 6669 |
| 1727123160 | 2.35 | 0.03 | 1.29 | 2.295 | 2.41 | 2.29 | 26370 |
| 1726864020 | 2.3199999 | 0.12 | 5.45 | 2.205 | 2.3199999 | 2.205 | 2119 |
| 1726777560 | 2.2 | -0.39 | -14.89 | 2.485 | 2.485 | 2.2 | 975 |
| 1726691220 | 2.585 | 0.09 | 3.82 | 2.5099999 | 2.585 | 2.5099999 | 900 |
| 1726604760 | 2.49 | 0.04 | 1.43 | 2.505 | 2.505 | 2.4449999 | 2900 |
| 1726518420 | 2.455 | -0.06 | -2.39 | 2.56 | 2.58 | 2.455 | 8250 |
| 1726259160 | 2.515 | 0.09 | 3.71 | 2.475 | 2.515 | 2.475 | 1500 |
| 1726172760 | 2.4249999 | 0.14 | 6.13 | 2.4249999 | 2.4249999 | 2.4249999 | 1500 |
| 1726086360 | 2.285 | 0.05 | 2.24 | 2.285 | 2.285 | 2.285 | 1500 |
| 1725999960 | 2.235 | 0.01 | 0.68 | 2.235 | 2.235 | 2.235 | 300 |
| 1725913620 | 2.22 | -0.03 | -1.33 | 2.22 | 2.22 | 2.22 | 300 |
| 1725654360 | 2.25 | -0.14 | -5.66 | 2.19 | 2.25 | 2.19 | 1470 |
| 1725567960 | 2.3849999 | 0.09 | 3.92 | 2.3849999 | 2.3849999 | 2.3849999 | 312 |
| 1725481560 | 2.295 | -0.03 | -1.29 | 2.2799999 | 2.345 | 2.2799999 | 4200 |
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
