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 | -0.1385 | -6.56398104265 | 2.11 | 2.21 | 1.95 | 985146 | 2.13165853 | CS |
| 4 | -0.2985 | -13.1497797357 | 2.27 | 2.27 | 1.68 | 937300 | 2.03991101 | CS |
| 12 | 0.7315 | 58.9919354839 | 1.24 | 2.3 | 1.045 | 867809 | 1.82394499 | CS |
| 26 | 1.48035 | 301.404866131 | 0.49115 | 2.5 | 0.46 | 1012175 | 1.50322367 | CS |
| 52 | 1.89626 | 2520.28176502 | 0.07524 | 2.5 | 0.058 | 615027 | 1.3214569 | CS |
| 156 | 0.672 | 51.7121969988 | 1.2995 | 3.507916 | 0.0485 | 331177 | 1.21560111 | CS |
| 260 | 0.8584 | 77.1179588537 | 1.1131 | 3.507916 | 0.0485 | 331265 | 1.20262214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818140 | 1.9715 | -0.12 | -5.51 | 2.08 | 2.09 | 1.95 | 960460 |
| 1727731380 | 2.0865 | -0.02 | -1.11 | 2.11 | 2.15 | 2.05 | 721560 |
| 1727472000 | 2.11 | 0.01 | 0.48 | 2.08 | 2.195 | 2.06 | 908155 |
| 1727386200 | 2.1 | -0.05 | -2.17 | 2.2 | 2.2 | 2.0884999 | 870768 |
| 1727299200 | 2.1465 | -0.03 | -1.36 | 2.1501 | 2.21 | 2.12 | 939592 |
| 1727212800 | 2.176 | 0.07 | 3.13 | 2.11 | 2.19 | 2.0099999 | 1485657 |
| 1727126940 | 2.11 | -0.02 | -1.08 | 2.05 | 2.15 | 2.04 | 653635 |
| 1726867200 | 2.133 | 0 | 0.14 | 2.11 | 2.17 | 2.079281 | 706876 |
| 1726781220 | 2.13 | 0.09 | 4.16 | 2.12 | 2.18 | 2.099 | 922300 |
| 1726694460 | 2.045 | -0.05 | -2.15 | 2.09 | 2.13 | 2.04 | 555315 |
| 1726608240 | 2.09 | 0.1 | 5.03 | 1.99 | 2.16 | 1.99 | 775108 |
| 1726521720 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.06 | 1.89 | 640795 |
| 1726262940 | 2 | -0.02 | -0.74 | 2.13 | 2.13 | 1.926 | 841482 |
| 1726176540 | 2.015 | 0.04 | 1.77 | 2.0299999 | 2.0299999 | 1.96 | 516095 |
| 1726090140 | 1.98 | -0.07 | -3.41 | 2.06 | 2.06 | 1.95 | 654425 |
| 1726003500 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1 | 2.02 | 1050219 |
| 1725917160 | 2.08 | 0.35 | 20.23 | 1.92 | 2.0865 | 1.79 | 1571979 |
| 1725658020 | 1.73 | -0.15 | -8.18 | 1.88 | 1.96 | 1.68 | 1406749 |
| 1725571440 | 1.8842 | -0.09 | -4.36 | 2 | 2.0299999 | 1.88 | 769843 |
| 1725485040 | 1.97 | -0.06 | -2.96 | 2.02 | 2.0299999 | 1.81 | 1018546 |
| 1725398880 | 2.0299999 | -0.18 | -8.14 | 2.27 | 2.27 | 1.99 | 1736891 |
| 1725053340 | 2.21 | 0 | 0.00 | 2.29 | 2.3 | 2.18 | 730936 |
| 1724966400 | 2.21 | 0.08 | 3.76 | 2.13 | 2.2599999 | 2.13 | 1304479 |
| 1724880360 | 2.13 | -0.11 | -4.91 | 2.3 | 2.3 | 2.08 | 902732 |
| 1724794080 | 2.24 | 0.04 | 1.82 | 2.2 | 2.29 | 2 | 2083996 |
| 1724707740 | 2.2 | 0.12 | 5.77 | 2.17 | 2.3 | 2.05 | 1249951 |
| 1724448480 | 2.0799 | 0.15 | 7.77 | 1.94 | 2.1 | 1.93 | 1169943 |
| 1724362140 | 1.93 | 0.05 | 2.66 | 1.9 | 1.94 | 1.87 | 516269 |
| 1724275380 | 1.88 | 0.14 | 8.05 | 1.75 | 1.9 | 1.731 | 469301 |
| 1724188800 | 1.74 | -0.09 | -4.92 | 1.99 | 1.99 | 1.7 | 678135 |
| 1724102880 | 1.83 | 0.04 | 2.23 | 1.77 | 1.86 | 1.74 | 685979 |
| 1723843740 | 1.79 | 0.09 | 5.29 | 1.72 | 1.83 | 1.7 | 1022862 |
| 1723756860 | 1.7 | 0.2 | 13.33 | 1.56 | 1.8 | 1.56 | 1782355 |
| 1723670820 | 1.5 | -0.01 | -0.86 | 1.52 | 1.56 | 1.5 | 308795 |
| 1723584360 | 1.5129999 | 0.06 | 4.34 | 1.46 | 1.53 | 1.4 | 676587 |
| 1723497900 | 1.45 | -0.03 | -2.03 | 1.45 | 1.49 | 1.3799999 | 361519 |
| 1723238400 | 1.48 | 0.01 | 0.68 | 1.52 | 1.52 | 1.45 | 213825 |
| 1723152000 | 1.47 | 0.07 | 5.00 | 1.45 | 1.52 | 1.4 | 472799 |
| 1723065720 | 1.4 | 0 | 0.00 | 1.4 | 1.504 | 1.3799999 | 569648 |
| 1722979800 | 1.4 | 0.11 | 8.53 | 1.3 | 1.54 | 1.23 | 673665 |
| 1722893340 | 1.29 | -0.22 | -14.57 | 1.06 | 1.32 | 1.045 | 1365035 |
| 1722634140 | 1.51 | -0.09 | -5.41 | 1.62 | 1.62 | 1.48 | 588318 |
| 1722547620 | 1.5962829 | -0.13 | -7.54 | 1.75 | 1.763 | 1.54 | 653817 |
| 1722461340 | 1.7265 | 0.05 | 2.95 | 1.71 | 1.8 | 1.67 | 1037778 |
| 1722374820 | 1.677 | -0.01 | -0.77 | 1.8 | 1.8 | 1.66 | 782308 |
| 1722288180 | 1.69 | 0.11 | 7.17 | 1.6 | 1.83 | 1.6 | 2080847 |
| 1722029100 | 1.577 | 0.09 | 5.84 | 1.47 | 1.58 | 1.47 | 441896 |
| 1721942400 | 1.49 | -0.1 | -6.29 | 1.625 | 1.625 | 1.49 | 459957 |
| 1721856480 | 1.59 | 0.04 | 2.58 | 1.56 | 1.59 | 1.5 | 649365 |
| 1721770140 | 1.55 | -0.04 | -2.52 | 1.6399999 | 1.6399999 | 1.54 | 613246 |
| 1721683740 | 1.59 | 0.06 | 3.92 | 1.45 | 1.65 | 1.45 | 607558 |
| 1721424180 | 1.53 | -0.01 | -0.65 | 1.58 | 1.58 | 1.45 | 692656 |
| 1721337960 | 1.54 | 0 | 0.00 | 1.6 | 1.6 | 1.5 | 910922 |
| 1721251320 | 1.54 | 0.01 | 0.65 | 1.6 | 1.65 | 1.3926 | 1272174 |
| 1721164920 | 1.53 | 0.25 | 19.86 | 1.29 | 1.53 | 1.281 | 1202975 |
| 1721078940 | 1.2765 | 0.06 | 4.86 | 1.24 | 1.31 | 1.24 | 940693 |
| 1720819200 | 1.2173 | 0.01 | 0.60 | 1.2 | 1.245 | 1.15 | 384292 |
| 1720733280 | 1.21 | -0.04 | -3.20 | 1.25 | 1.29 | 1.2 | 501695 |
| 1720646880 | 1.25 | -0.03 | -2.08 | 1.295 | 1.33 | 1.24 | 697111 |
| 1720560540 | 1.2765 | 0.04 | 3.55 | 1.24 | 1.31 | 1.24 | 725799 |
| 1720473600 | 1.232685 | 0.06 | 5.36 | 1.17 | 1.24 | 1.06 | 1028975 |
| 1720214640 | 1.17 | -0.06 | -4.88 | 1.23 | 1.3 | 1.155 | 851277 |
| 1720041000 | 1.23 | -0.07 | -5.38 | 1.29 | 1.315 | 1.205 | 535849 |
| 1719955740 | 1.3 | -0.08 | -6.00 | 1.4 | 1.4 | 1.28 | 651101 |
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
