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 | 0.12 | 5.52995391705 | 2.17 | 2.3 | 2.09 | 12124 | 2.19304794 | CS |
| 4 | 0.36 | 18.6528497409 | 1.93 | 2.3 | 1.83 | 10826 | 2.09342769 | CS |
| 12 | -0.26 | -10.1960784314 | 2.55 | 2.55 | 1.78 | 11735 | 2.14711419 | CS |
| 26 | -0.61 | -21.0344827586 | 2.9 | 2.9 | 1.78 | 9866 | 2.38276179 | CS |
| 52 | -1.78 | -43.7346437346 | 4.07 | 4.13 | 1.78 | 11023 | 2.88569533 | CS |
| 156 | -2.73 | -54.3824701195 | 5.02 | 5.87 | 1.78 | 14498 | 4.42253362 | CS |
| 260 | -4.21 | -64.7692307692 | 6.5 | 6.5 | 1 | 14585 | 4.26297819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1722030000 | 2.11 | -0.1 | -4.52 | 2.3 | 2.3 | 2.11 | 3700 |
| 1721943600 | 2.21 | 0.04 | 1.84 | 2.12 | 2.21 | 2.09 | 10568 |
| 1721857200 | 2.17 | -0.03 | -1.36 | 2.14 | 2.25 | 2.14 | 15514 |
| 1721770800 | 2.2 | -0.04 | -1.79 | 2.2 | 2.25 | 2.2 | 24053 |
| 1721684400 | 2.24 | 0.07 | 3.23 | 2.17 | 2.24 | 2.17 | 6783 |
| 1721425200 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1721338800 | 2.17 | -0.07 | -3.13 | 2.25 | 2.25 | 2.17 | 11250 |
| 1721252400 | 2.24 | 0.03 | 1.36 | 2.17 | 2.2799999 | 2.17 | 6743 |
| 1721166000 | 2.21 | 0.11 | 5.24 | 2.14 | 2.25 | 2.14 | 36491 |
| 1721079600 | 2.1 | 0.17 | 8.81 | 2 | 2.2 | 2 | 15993 |
| 1720820400 | 1.93 | 0.02 | 1.05 | 1.9 | 1.95 | 1.87 | 14100 |
| 1720734000 | 1.91 | 0.08 | 4.37 | 1.87 | 1.91 | 1.87 | 16800 |
| 1720647600 | 1.83 | -0.04 | -2.14 | 1.84 | 1.87 | 1.83 | 13762 |
| 1720561200 | 1.87 | -0.03 | -1.58 | 1.9 | 1.9 | 1.87 | 2000 |
| 1720474800 | 1.9 | 0.02 | 1.06 | 1.89 | 1.9 | 1.84 | 5202 |
| 1720215600 | 1.88 | -0.12 | -6.00 | 2 | 2 | 1.88 | 1900 |
| 1720129200 | 2 | 0.11 | 5.82 | 1.98 | 2 | 1.98 | 6300 |
| 1720042800 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.89 | 205 |
| 1719956400 | 1.88 | 0.04 | 2.17 | 1.93 | 1.93 | 1.84 | 3502 |
| 1719610800 | 1.84 | -0.15 | -7.54 | 2 | 2 | 1.84 | 21885 |
| 1719524400 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 1800 |
| 1719438000 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 300 |
| 1719351600 | 2.05 | 0.08 | 4.06 | 1.97 | 2.05 | 1.97 | 10390 |
| 1719265200 | 1.97 | 0.1 | 5.35 | 1.96 | 1.97 | 1.95 | 14700 |
| 1719006000 | 1.87 | -0.08 | -4.10 | 1.9 | 1.94 | 1.82 | 6175 |
| 1718919600 | 1.95 | 0.14 | 7.73 | 1.85 | 2 | 1.81 | 29161 |
| 1718833200 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.81 | 800 |
| 1718746800 | 1.8 | -0.02 | -1.10 | 1.82 | 1.85 | 1.8 | 8829 |
| 1718660400 | 1.82 | 0 | 0.00 | 1.84 | 1.84 | 1.82 | 6046 |
| 1718401200 | 1.82 | 0 | 0.00 | 1.82 | 1.84 | 1.78 | 23347 |
| 1718314800 | 1.82 | -0.06 | -3.19 | 1.87 | 1.87 | 1.81 | 12191 |
| 1718228400 | 1.88 | -0.11 | -5.53 | 1.96 | 1.96 | 1.86 | 18266 |
| 1718142000 | 1.99 | -0.06 | -2.93 | 2.05 | 2.05 | 1.89 | 18326 |
| 1718055600 | 2.05 | -0.04 | -1.91 | 2.1 | 2.1 | 2.05 | 3325 |
| 1717796400 | 2.09 | -0.05 | -2.34 | 2.11 | 2.14 | 1.99 | 6236 |
| 1717710000 | 2.14 | -0.05 | -2.28 | 2.16 | 2.18 | 2.14 | 10720 |
| 1717623600 | 2.19 | 0.01 | 0.46 | 2.23 | 2.23 | 2.15 | 1219 |
| 1717537200 | 2.18 | -0.05 | -2.24 | 2.21 | 2.23 | 2.17 | 6400 |
| 1717450800 | 2.23 | -0.06 | -2.62 | 2.2599999 | 2.29 | 2.21 | 7855 |
| 1717191600 | 2.29 | 0.03 | 1.33 | 2.2599999 | 2.29 | 2.2599999 | 5400 |
| 1717105200 | 2.2599999 | 0.05 | 2.26 | 2.27 | 2.2799999 | 2.2599999 | 12800 |
| 1717018800 | 2.21 | -0.06 | -2.64 | 2.25 | 2.25 | 2.2 | 7600 |
| 1716932400 | 2.27 | 0.02 | 0.89 | 2.25 | 2.27 | 2.21 | 6385 |
| 1716846000 | 2.25 | -0.04 | -1.75 | 2.34 | 2.34 | 2.25 | 5925 |
| 1716586800 | 2.29 | -0.09 | -3.78 | 2.36 | 2.38 | 2.18 | 25600 |
| 1716500400 | 2.38 | 0.08 | 3.48 | 2.32 | 2.38 | 2.32 | 3800 |
| 1716414000 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.29 | 36050 |
| 1716327600 | 2.38 | 0.01 | 0.42 | 2.36 | 2.39 | 2.34 | 18020 |
| 1715982000 | 2.37 | 0.03 | 1.28 | 2.38 | 2.38 | 2.36 | 9700 |
| 1715895600 | 2.34 | -0.04 | -1.68 | 2.37 | 2.38 | 2.34 | 12614 |
| 1715809200 | 2.38 | 0.04 | 1.71 | 2.35 | 2.38 | 2.31 | 15126 |
| 1715722800 | 2.34 | 0 | 0.00 | 2.37 | 2.42 | 2.33 | 5686 |
| 1715636400 | 2.34 | -0.03 | -1.27 | 2.35 | 2.4 | 2.32 | 27911 |
| 1715377200 | 2.37 | -0.02 | -0.84 | 2.4 | 2.4 | 2.37 | 4202 |
| 1715290800 | 2.39 | -0.01 | -0.42 | 2.44 | 2.44 | 2.39 | 3138 |
| 1715204400 | 2.4 | -0.08 | -3.23 | 2.36 | 2.44 | 2.3 | 29157 |
| 1715118000 | 2.48 | 0.07 | 2.90 | 2.4 | 2.48 | 2.4 | 19934 |
| 1715031600 | 2.41 | -0.11 | -4.37 | 2.55 | 2.55 | 2.41 | 17015 |
| 1714772400 | 2.52 | -0.07 | -2.70 | 2.58 | 2.58 | 2.43 | 51140 |
| 1714686000 | 2.59 | -0.03 | -1.15 | 2.59 | 2.61 | 2.58 | 10256 |
| 1714599600 | 2.62 | 0.01 | 0.38 | 2.61 | 2.62 | 2.58 | 8200 |
| 1714513200 | 2.61 | -0.01 | -0.38 | 2.61 | 2.64 | 2.61 | 8501 |
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
