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 | -0.05 | -2.59067357513 | 1.93 | 2 | 1.82 | 129812 | 1.87866383 | CS |
| 4 | 0.53 | 39.2592592593 | 1.35 | 2 | 1.31 | 90558 | 1.73715898 | CS |
| 12 | 0.88 | 88 | 1 | 2 | 0.87 | 60211 | 1.44150788 | CS |
| 26 | 0.72 | 62.0689655172 | 1.16 | 2 | 0.87 | 48970 | 1.25248544 | CS |
| 52 | 1.13 | 150.666666667 | 0.75 | 2 | 0.65 | 34122 | 1.14528041 | CS |
| 156 | 1.22 | 184.848484848 | 0.66 | 2 | 0.53 | 26477 | 0.96291033 | CS |
| 260 | 1.57 | 506.451612903 | 0.31 | 2 | 0.16 | 25156 | 0.79987367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 1.88 | -0.03 | -1.57 | 1.93 | 1.93 | 1.86 | 71989 |
| 1731710400 | 1.91 | 0.05 | 2.69 | 1.85 | 1.98 | 1.82 | 170800 |
| 1731624000 | 1.86 | -0.04 | -2.11 | 1.9 | 1.93 | 1.85 | 156259 |
| 1731537600 | 1.9 | 0.03 | 1.60 | 1.92 | 1.93 | 1.89 | 69397 |
| 1731451200 | 1.87 | 0.01 | 0.54 | 1.89 | 2 | 1.87 | 79805 |
| 1731364800 | 1.86 | -0.03 | -1.59 | 1.93 | 1.96 | 1.85 | 172798 |
| 1731105600 | 1.89 | 0.1 | 5.59 | 1.79 | 1.96 | 1.77 | 169092 |
| 1731019200 | 1.79 | 0.27 | 17.76 | 1.62 | 1.98 | 1.62 | 337128 |
| 1730932800 | 1.52 | 0 | 0.00 | 1.52 | 1.53 | 1.51 | 16264 |
| 1730846400 | 1.52 | -0.06 | -3.80 | 1.54 | 1.55 | 1.51 | 32129 |
| 1730760000 | 1.58 | -0.07 | -4.24 | 1.7 | 1.7 | 1.55 | 48315 |
| 1730497200 | 1.65 | 0.04 | 2.48 | 1.73 | 1.74 | 1.61 | 153200 |
| 1730410800 | 1.61 | 0.09 | 5.92 | 1.7 | 1.7 | 1.49 | 73960 |
| 1730324400 | 1.52 | 0.13 | 9.35 | 1.3899999 | 1.52 | 1.35 | 120152 |
| 1730238000 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.45 | 1.31 | 11335 |
| 1730151600 | 1.36 | -0.05 | -3.55 | 1.34 | 1.3899999 | 1.32 | 9675 |
| 1729892400 | 1.41 | 0 | 0.00 | 1.3899999 | 1.43 | 1.3799999 | 10184 |
| 1729806000 | 1.41 | -0.05 | -3.42 | 1.43 | 1.43 | 1.3899999 | 19583 |
| 1729719600 | 1.46 | 0.07 | 5.04 | 1.36 | 1.48 | 1.31 | 46979 |
| 1729633200 | 1.3899999 | -0.02 | -1.42 | 1.41 | 1.45 | 1.3799999 | 43787 |
| 1729546800 | 1.41 | 0.06 | 4.44 | 1.35 | 1.49 | 1.35 | 70325 |
| 1729287600 | 1.35 | 0.05 | 3.85 | 1.34 | 1.35 | 1.25 | 53382 |
| 1729201200 | 1.3 | 0.11 | 9.24 | 1.2 | 1.34 | 1.18 | 124350 |
| 1729114800 | 1.19 | 0.02 | 1.71 | 1.17 | 1.2 | 1.11 | 64302 |
| 1729028400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.15 | 11031 |
| 1728682800 | 1.17 | 0 | 0.00 | 1.16 | 1.17 | 1.15 | 45700 |
| 1728596400 | 1.17 | 0.03 | 2.63 | 1.12 | 1.19 | 1.12 | 74467 |
| 1728510000 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1728423600 | 1.1399999 | 0 | 0.00 | 1.07 | 1.1399999 | 1.07 | 17558 |
| 1728337200 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.18 | 1.1399999 | 45900 |
| 1728078000 | 1.16 | 0.02 | 1.75 | 1.16 | 1.17 | 1.1399999 | 53600 |
| 1727991600 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.1399999 | 1.1299999 | 44200 |
| 1727905200 | 1.11 | -0.02 | -1.77 | 1.07 | 1.1399999 | 1.07 | 30080 |
| 1727818800 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.1299999 | 1.07 | 24577 |
| 1727732400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1727473200 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1299999 | 1.11 | 2500 |
| 1727386800 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.15 | 1.09 | 99300 |
| 1727300400 | 1.09 | 0.02 | 1.87 | 1.08 | 1.1 | 1.08 | 17900 |
| 1727214000 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.07 | 24580 |
| 1727127600 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.04 | 14345 |
| 1726868400 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1.01 | 32000 |
| 1726782000 | 1.05 | 0.05 | 5.00 | 1.03 | 1.05 | 1.02 | 43300 |
| 1726695600 | 1 | -0.03 | -2.91 | 1.1 | 1.11 | 1 | 42299 |
| 1726609200 | 1.03 | 0.07 | 7.29 | 0.99 | 1.03 | 0.99 | 56453 |
| 1726522800 | 0.96 | 0.02 | 2.13 | 0.94 | 0.99 | 0.94 | 82400 |
| 1726263600 | 0.94 | 0.02 | 2.17 | 0.95 | 0.95 | 0.94 | 10246 |
| 1726177200 | 0.92 | -0.01 | -1.08 | 0.93 | 0.95 | 0.9 | 49652 |
| 1726090800 | 0.93 | 0.02 | 2.20 | 0.95 | 0.95 | 0.9 | 45400 |
| 1726004400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725918000 | 0.91 | 0.02 | 2.25 | 0.9 | 0.92 | 0.89 | 9700 |
| 1725658800 | 0.89 | -0.01 | -1.11 | 0.94 | 0.94 | 0.87 | 36000 |
| 1725572400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725486000 | 0.9 | -0.02 | -2.17 | 0.91 | 0.91 | 0.87 | 55070 |
| 1725399600 | 0.92 | -0.05 | -5.15 | 0.97 | 0.97 | 0.92 | 22175 |
| 1725054000 | 0.97 | -0.02 | -2.02 | 0.97 | 0.97 | 0.96 | 12730 |
| 1724967600 | 0.99 | -0.03 | -2.94 | 1 | 1 | 0.95 | 37610 |
| 1724881200 | 1.02 | -0.01 | -0.97 | 1 | 1.02 | 1 | 6100 |
| 1724794800 | 1.03 | 0 | 0.00 | 0.98 | 1.05 | 0.96 | 94455 |
| 1724708400 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.98 | 117100 |
| 1724449200 | 1 | -0.05 | -4.76 | 1.04 | 1.05 | 1 | 24900 |
| 1724362800 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.94 | 187181 |
| 1724276400 | 1 | 0.06 | 6.38 | 0.93 | 1 | 0.93 | 157400 |
| 1724190000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 32500 |
| 1724103600 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 13500 |
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
