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 | 0.645 | 44.0273037543 | 1.465 | 2.2 | 1.465 | 1765579 | 2.1508365 | CS |
| 4 | 0.68 | 47.5524475524 | 1.43 | 2.2 | 1.35 | 482202 | 2.12446482 | CS |
| 12 | 0.76 | 56.2962962963 | 1.35 | 2.2 | 1.35 | 184269 | 2.03743748 | CS |
| 26 | 0.81 | 62.3076923077 | 1.3 | 2.2 | 1.25 | 113130 | 1.85930417 | CS |
| 52 | 0.71 | 50.7142857143 | 1.4 | 2.2 | 1.05 | 72563 | 1.79234007 | CS |
| 156 | 0.71 | 50.7142857143 | 1.4 | 2.2 | 1.05 | 72563 | 1.79234007 | CS |
| 260 | 0.71 | 50.7142857143 | 1.4 | 2.2 | 1.05 | 72563 | 1.79234007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 2.11 | -0.02 | -0.94 | 2.13 | 2.14 | 2.11 | 959980 |
| 1721943600 | 2.13 | -0.01 | -0.47 | 2.13 | 2.14 | 2.13 | 832465 |
| 1721857200 | 2.14 | 0 | 0.00 | 2.14 | 2.15 | 2.13 | 767178 |
| 1721770800 | 2.14 | -0.02 | -0.93 | 2.16 | 2.16 | 2.13 | 2005387 |
| 1721684400 | 2.16 | 0.69 | 46.94 | 2.15 | 2.2 | 2.12 | 5222186 |
| 1721425200 | 1.47 | 0 | 0.00 | 1.465 | 1.47 | 1.465 | 680 |
| 1721338800 | 1.47 | 0.06 | 4.26 | 1.41 | 1.49 | 1.41 | 48368 |
| 1721252400 | 1.41 | -0.02 | -1.40 | 1.3799999 | 1.43 | 1.3799999 | 9397 |
| 1721166000 | 1.43 | 0 | 0.00 | 1.4 | 1.43 | 1.4 | 46640 |
| 1721079600 | 1.43 | 0.02 | 1.42 | 1.385 | 1.43 | 1.35 | 11839 |
| 1720820400 | 1.41 | -0.04 | -2.76 | 1.44 | 1.44 | 1.41 | 1500 |
| 1720734000 | 1.45 | -0.02 | -1.36 | 1.45 | 1.45 | 1.44 | 14700 |
| 1720647600 | 1.47 | 0.06 | 4.26 | 1.44 | 1.49 | 1.44 | 9032 |
| 1720561200 | 1.41 | -0.03 | -2.08 | 1.44 | 1.44 | 1.41 | 121988 |
| 1720474800 | 1.44 | 0.05 | 3.60 | 1.45 | 1.45 | 1.44 | 7406 |
| 1720215600 | 1.3899999 | 0 | 0.00 | 1.37 | 1.3899999 | 1.37 | 500 |
| 1720129200 | 1.3899999 | -0.04 | -2.80 | 1.4 | 1.4 | 1.3899999 | 800 |
| 1720042800 | 1.43 | 0.05 | 3.62 | 1.35 | 1.43 | 1.35 | 5165 |
| 1719956400 | 1.3799999 | -0.06 | -4.17 | 1.36 | 1.42 | 1.36 | 23701 |
| 1719610800 | 1.44 | -0.01 | -0.69 | 1.43 | 1.49 | 1.42 | 32897 |
| 1719524400 | 1.45 | 0.02 | 1.40 | 1.42 | 1.46 | 1.42 | 43226 |
| 1719438000 | 1.43 | 0.02 | 1.42 | 1.41 | 1.43 | 1.41 | 11800 |
| 1719351600 | 1.41 | -0.04 | -2.76 | 1.44 | 1.44 | 1.41 | 18000 |
| 1719265200 | 1.45 | 0.02 | 1.40 | 1.43 | 1.45 | 1.43 | 4300 |
| 1719006000 | 1.43 | -0.03 | -2.05 | 1.43 | 1.44 | 1.43 | 8600 |
| 1718919600 | 1.46 | -0.04 | -2.67 | 1.47 | 1.47 | 1.46 | 1100 |
| 1718833200 | 1.5 | 0 | 0.00 | 1.47 | 1.5 | 1.47 | 5604 |
| 1718746800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1002 |
| 1718660400 | 1.5 | -0.04 | -2.60 | 1.52 | 1.52 | 1.48 | 63100 |
| 1718401200 | 1.54 | 0.08 | 5.48 | 1.47 | 1.54 | 1.47 | 327092 |
| 1718314800 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.45 | 7000 |
| 1718228400 | 1.45 | 0 | 0.00 | 1.44 | 1.46 | 1.44 | 2502 |
| 1718142000 | 1.45 | -0.01 | -0.68 | 1.48 | 1.48 | 1.44 | 31700 |
| 1718055600 | 1.46 | 0.03 | 2.10 | 1.42 | 1.46 | 1.42 | 4487 |
| 1717796400 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.43 | 18000 |
| 1717710000 | 1.44 | 0.02 | 1.41 | 1.42 | 1.44 | 1.42 | 18451 |
| 1717623600 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 1300 |
| 1717537200 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.4 | 19750 |
| 1717450800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 11632 |
| 1717191600 | 1.4 | 0 | 0.00 | 1.37 | 1.41 | 1.37 | 13000 |
| 1717105200 | 1.4 | -0.02 | -1.41 | 1.41 | 1.41 | 1.4 | 51837 |
| 1717018800 | 1.42 | 0 | 0.00 | 1.42 | 1.43 | 1.41 | 21650 |
| 1716932400 | 1.42 | 0.02 | 1.43 | 1.41 | 1.42 | 1.4 | 8925 |
| 1716846000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1716586800 | 1.4 | 0 | 0.00 | 1.395 | 1.41 | 1.3799999 | 20796 |
| 1716500400 | 1.4 | -0.02 | -1.41 | 1.3899999 | 1.4 | 1.3899999 | 28216 |
| 1716414000 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.4 | 157602 |
| 1716327600 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4 | 1.4 | 116118 |
| 1715982000 | 1.3899999 | 0.01 | 0.72 | 1.4 | 1.4 | 1.3899999 | 11172 |
| 1715895600 | 1.3799999 | 0 | 0.00 | 1.4 | 1.4 | 1.3799999 | 5700 |
| 1715809200 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.3799999 | 11300 |
| 1715722800 | 1.4 | 0.04 | 2.94 | 1.36 | 1.4 | 1.36 | 66240 |
| 1715636400 | 1.36 | -0.01 | -0.73 | 1.37 | 1.37 | 1.36 | 33500 |
| 1715377200 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.36 | 18144 |
| 1715290800 | 1.36 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.36 | 7600 |
| 1715204400 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.42 | 1.36 | 59201 |
| 1715118000 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.42 | 1.3799999 | 17921 |
| 1715031600 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3899999 | 88720 |
| 1714772400 | 1.4 | 0.01 | 0.72 | 1.35 | 1.4 | 1.35 | 5200 |
| 1714686000 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.3899999 | 1.36 | 34663 |
| 1714599600 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.36 | 6134 |
| 1714513200 | 1.36 | -0.02 | -1.45 | 1.36 | 1.3799999 | 1.36 | 22975 |
| 1714426800 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.4 | 1.36 | 97259 |
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
