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 | -0.3626 | -16.7173812817 | 2.169 | 2.19 | 1.8064 | 5047 | 2.16259361 | CS |
| 4 | -0.6936 | -27.744 | 2.5 | 2.52 | 1.8064 | 9608 | 2.20112744 | CS |
| 12 | -0.9736 | -35.0215827338 | 2.78 | 2.94 | 1.8064 | 11661 | 2.4787059 | CS |
| 26 | -1.0436 | -36.6175438596 | 2.85 | 3.1 | 1.8064 | 13864 | 2.59894144 | CS |
| 52 | 1.1264 | 165.647058824 | 0.68 | 3.1 | 0.2 | 23187 | 1.64386664 | CS |
| 156 | 0.5164 | 40.0310077519 | 1.29 | 3.1 | 0.028 | 25868 | 1.06500076 | CS |
| 260 | 1.2964 | 254.196078431 | 0.51 | 4.73 | 0.028 | 23940 | 1.1750063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 1.8064 | -0.29 | -13.98 | 2.1 | 2.19 | 1.8064 | 12938 |
| 1721337960 | 2.1 | -0.05 | -2.10 | 2.11 | 2.11 | 2.06 | 3445 |
| 1721251320 | 2.145 | -0.05 | -2.05 | 2.145 | 2.18 | 2.1 | 1199 |
| 1721164920 | 2.19 | 0.03 | 1.28 | 2.19 | 2.19 | 2.188 | 7899 |
| 1721078940 | 2.1624 | -0.02 | -0.81 | 2.16 | 2.19 | 2.1 | 11402 |
| 1720819200 | 2.18 | -0.01 | -0.46 | 2.169 | 2.19 | 2.169 | 1290 |
| 1720733280 | 2.19 | 0.08 | 3.79 | 2.19 | 2.19 | 2.19 | 100 |
| 1720646880 | 2.11 | 0 | 0.00 | 2.125 | 2.19 | 2.11 | 15152 |
| 1720560540 | 2.11 | -0.06 | -2.76 | 2.1 | 2.114 | 2.1 | 6300 |
| 1720473600 | 2.17 | -0.01 | -0.46 | 2.17 | 2.17 | 2.08 | 11692 |
| 1720214640 | 2.18 | 0.02 | 1.02 | 2.16 | 2.18 | 2.16 | 950 |
| 1720041000 | 2.158 | -0 | -0.09 | 2.145 | 2.158 | 2.145 | 544 |
| 1719955740 | 2.16 | -0.04 | -1.82 | 2.19 | 2.19 | 2.05 | 18846 |
| 1719868980 | 2.2 | -0.08 | -3.30 | 2.4 | 2.52 | 2.15 | 69048 |
| 1719610020 | 2.275 | -0.06 | -2.36 | 2.24 | 2.275 | 2.23 | 2000 |
| 1719523200 | 2.33 | 0.01 | 0.43 | 2.32 | 2.335 | 2.2799999 | 3525 |
| 1719437040 | 2.32 | 0 | 0.00 | 2.25 | 2.35 | 2.25 | 13162 |
| 1719350880 | 2.32 | -0.01 | -0.43 | 2.2 | 2.32 | 2.1 | 14252 |
| 1719264540 | 2.33 | -0.17 | -6.80 | 2.35 | 2.35 | 2.33 | 1149 |
| 1719005220 | 2.5 | 0.05 | 2.04 | 2.5 | 2.5 | 2.5 | 602 |
| 1718918640 | 2.45 | -0.05 | -2.00 | 2.37 | 2.58 | 2.33 | 22370 |
| 1718746140 | 2.5 | 0.11 | 4.60 | 2.38 | 2.58 | 2.31 | 25136 |
| 1718659680 | 2.39 | 0.02 | 0.69 | 2.31 | 2.4 | 2.3 | 5954 |
| 1718400300 | 2.3736 | 0.03 | 1.44 | 2.382 | 2.3928 | 2.23 | 1047 |
| 1718314140 | 2.34 | -0.01 | -0.43 | 2.38 | 2.4 | 2.34 | 3209 |
| 1718227380 | 2.35 | -0.15 | -6.00 | 2.45 | 2.45 | 2.35 | 8047 |
| 1718141340 | 2.5 | -0.08 | -3.10 | 2.4825 | 2.5 | 2.45 | 8150 |
| 1718054880 | 2.58 | -0.12 | -4.44 | 2.6 | 2.6 | 2.58 | 3200 |
| 1717795800 | 2.7 | 0.37 | 15.88 | 2.5 | 2.93 | 2.415 | 43628 |
| 1717709400 | 2.33 | -0.24 | -9.34 | 2.37 | 2.43 | 2.21 | 28734 |
| 1717622460 | 2.57 | 0.06 | 2.39 | 2.35 | 2.6 | 2.32 | 7697 |
| 1717536360 | 2.5099999 | 0.38 | 17.84 | 2.29 | 2.56 | 2.14 | 14142 |
| 1717450140 | 2.13 | -0.17 | -7.39 | 2.04 | 2.2799999 | 2.04 | 10221 |
| 1717190940 | 2.3 | 0 | 0.00 | 2.32 | 2.32 | 2.16 | 3207 |
| 1717104540 | 2.3 | 0 | 0.00 | 2.37 | 2.37 | 2.25 | 5166 |
| 1717018020 | 2.3 | 0.03 | 1.32 | 2.315 | 2.37 | 2.2599999 | 1400 |
| 1716931740 | 2.27 | -0.18 | -7.35 | 2.4648 | 2.4648 | 2.11 | 15684 |
| 1716585840 | 2.45 | 0.07 | 2.94 | 2.5 | 2.5 | 2.45 | 4960 |
| 1716499740 | 2.38 | -0.11 | -4.36 | 2.424 | 2.52 | 2.36 | 32738 |
| 1716412800 | 2.4884 | 0.06 | 2.40 | 2.5 | 2.5099999 | 2.45 | 23053 |
| 1716326940 | 2.43 | -0.1 | -3.95 | 2.5 | 2.52 | 2.32 | 15611 |
| 1716240180 | 2.5299999 | -0.17 | -6.30 | 2.56 | 2.65 | 2.42 | 5865 |
| 1715981340 | 2.7 | -0.01 | -0.37 | 2.73 | 2.73 | 2.5099999 | 10164 |
| 1715894940 | 2.71 | 0.04 | 1.31 | 2.61 | 2.71 | 2.6 | 5900 |
| 1715808000 | 2.675 | -0.03 | -0.93 | 2.7 | 2.7 | 2.45 | 3015 |
| 1715722140 | 2.7 | -0.2 | -6.90 | 2.71 | 2.9 | 2.46 | 23141 |
| 1715635200 | 2.9 | -0.02 | -0.68 | 2.89 | 2.9 | 2.68 | 5710 |
| 1715376000 | 2.92 | 0.27 | 10.19 | 2.61 | 2.92 | 2.42 | 41882 |
| 1715289720 | 2.65 | -0.01 | -0.38 | 2.62 | 2.7 | 2.62 | 8950 |
| 1715203200 | 2.66 | 0.01 | 0.38 | 2.64 | 2.689 | 2.64 | 3900 |
| 1715117340 | 2.65 | -0.11 | -3.81 | 2.66 | 2.66 | 2.65 | 1100 |
| 1715030940 | 2.755 | 0 | 0.18 | 2.85 | 2.85 | 2.65 | 30200 |
| 1714771740 | 2.75 | 0.02 | 0.73 | 2.74 | 2.8 | 2.47 | 19592 |
| 1714685340 | 2.73 | -0.07 | -2.50 | 2.8 | 2.85 | 2.73 | 15450 |
| 1714598400 | 2.8 | 0.1 | 3.70 | 2.79 | 2.8 | 2.67 | 6230 |
| 1714512600 | 2.7 | -0.11 | -3.91 | 2.9 | 2.915 | 2.62 | 5230 |
| 1714425720 | 2.81 | -0.09 | -3.10 | 2.77 | 2.94 | 2.77 | 5825 |
| 1714166580 | 2.9 | 0.09 | 3.20 | 2.7799999 | 2.94 | 2.74 | 6635 |
| 1714080300 | 2.81 | 0.09 | 3.31 | 2.74 | 2.96 | 2.675 | 11752 |
| 1713994020 | 2.72 | -0.17 | -5.88 | 2.9 | 2.95 | 2.65 | 11504 |
| 1713907740 | 2.89 | 0.19 | 7.04 | 2.88 | 2.92 | 2.72 | 12829 |
| 1713821340 | 2.7 | -0.16 | -5.59 | 2.8 | 2.875 | 2.7 | 6100 |
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
