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 | 0.06 | 2.22222222222 | 2.7 | 2.79 | 2.63 | 686780 | 2.71132124 | CS |
| 4 | 0.45 | 19.4805194805 | 2.31 | 2.79 | 2.16 | 614540 | 2.52062746 | CS |
| 12 | 0.27 | 10.843373494 | 2.49 | 2.79 | 2.16 | 625033 | 2.49747958 | CS |
| 26 | -0.89 | -24.3835616438 | 3.65 | 3.7 | 2.16 | 1044991 | 2.84974972 | CS |
| 52 | -1.56 | -36.1111111111 | 4.32 | 4.75 | 2.16 | 1069454 | 3.22503124 | CS |
| 156 | -8.89 | -76.3090128755 | 11.65 | 13.75 | 2.16 | 1029041 | 5.69350768 | CS |
| 260 | -6.35 | -69.703622393 | 9.11 | 13.75 | 2.16 | 1015075 | 6.62579603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647000 | 2.73 | 0.09 | 3.41 | 2.68 | 2.7799999 | 2.67 | 800800 |
| 1720560540 | 2.64 | -0.05 | -1.86 | 2.7 | 2.7 | 2.63 | 407700 |
| 1720474200 | 2.69 | -0.04 | -1.47 | 2.73 | 2.75 | 2.64 | 451100 |
| 1720215000 | 2.73 | 0.01 | 0.37 | 2.72 | 2.79 | 2.69 | 833900 |
| 1720128540 | 2.72 | 0.05 | 1.87 | 2.7 | 2.74 | 2.65 | 940400 |
| 1720042200 | 2.67 | 0.14 | 5.53 | 2.54 | 2.7 | 2.54 | 1401200 |
| 1719955800 | 2.5299999 | -0.02 | -0.78 | 2.55 | 2.58 | 2.49 | 627700 |
| 1719869400 | 2.55 | 0 | 0.00 | 2.56 | 2.6 | 2.48 | 858800 |
| 1719610200 | 2.55 | 0.02 | 0.79 | 2.57 | 2.6 | 2.47 | 727300 |
| 1719523800 | 2.5299999 | 0.1 | 4.12 | 2.48 | 2.57 | 2.43 | 633700 |
| 1719437400 | 2.43 | -0.01 | -0.41 | 2.45 | 2.49 | 2.37 | 685200 |
| 1719351000 | 2.44 | 0.1 | 4.27 | 2.4 | 2.49 | 2.35 | 1054500 |
| 1719264600 | 2.34 | 0.04 | 1.74 | 2.3 | 2.37 | 2.27 | 300600 |
| 1719005400 | 2.3 | 0.09 | 4.07 | 2.23 | 2.3 | 2.21 | 446500 |
| 1718918940 | 2.21 | -0.01 | -0.45 | 2.24 | 2.29 | 2.19 | 519500 |
| 1718832540 | 2.22 | -0.02 | -0.89 | 2.23 | 2.25 | 2.19 | 222900 |
| 1718746200 | 2.24 | 0.04 | 1.82 | 2.19 | 2.2599999 | 2.16 | 280400 |
| 1718659800 | 2.2 | -0.04 | -1.79 | 2.24 | 2.25 | 2.2 | 346800 |
| 1718400600 | 2.24 | -0.02 | -0.88 | 2.2599999 | 2.29 | 2.23 | 420300 |
| 1718314200 | 2.2599999 | -0.03 | -1.31 | 2.31 | 2.31 | 2.23 | 331500 |
| 1718227800 | 2.29 | -0.06 | -2.55 | 2.34 | 2.4 | 2.2599999 | 622700 |
| 1718141400 | 2.35 | 0.08 | 3.52 | 2.2799999 | 2.35 | 2.2599999 | 458800 |
| 1718055000 | 2.27 | -0.08 | -3.40 | 2.38 | 2.38 | 2.25 | 640800 |
| 1717795800 | 2.35 | 0 | 0.00 | 2.33 | 2.38 | 2.31 | 491600 |
| 1717709400 | 2.35 | 0.06 | 2.62 | 2.3 | 2.36 | 2.29 | 263400 |
| 1717622940 | 2.29 | -0.04 | -1.72 | 2.33 | 2.34 | 2.2799999 | 226300 |
| 1717536600 | 2.33 | -0.05 | -2.10 | 2.39 | 2.39 | 2.32 | 253200 |
| 1717450200 | 2.38 | 0.09 | 3.93 | 2.3 | 2.43 | 2.2599999 | 1147900 |
| 1717191000 | 2.29 | -0.1 | -4.18 | 2.37 | 2.37 | 2.2799999 | 938800 |
| 1717018140 | 2.39 | -0.08 | -3.24 | 2.45 | 2.46 | 2.31 | 1653800 |
| 1716931740 | 2.47 | -0.02 | -0.80 | 2.5 | 2.5299999 | 2.45 | 631700 |
| 1716845340 | 2.49 | 0.03 | 1.22 | 2.44 | 2.5 | 2.44 | 283400 |
| 1716586200 | 2.46 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.45 | 684900 |
| 1716499800 | 2.49 | 0.02 | 0.81 | 2.47 | 2.49 | 2.43 | 509100 |
| 1716413340 | 2.47 | -0.09 | -3.52 | 2.56 | 2.56 | 2.46 | 608000 |
| 1716327000 | 2.56 | -0.02 | -0.78 | 2.59 | 2.59 | 2.5 | 792500 |
| 1716240600 | 2.58 | 0.04 | 1.57 | 2.54 | 2.62 | 2.5 | 994600 |
| 1715981400 | 2.54 | 0.04 | 1.60 | 2.52 | 2.54 | 2.49 | 420200 |
| 1715895000 | 2.5 | -0.04 | -1.57 | 2.52 | 2.54 | 2.5 | 710000 |
| 1715808600 | 2.54 | 0.03 | 1.20 | 2.5099999 | 2.55 | 2.48 | 509000 |
| 1715722200 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.52 | 2.46 | 371800 |
| 1715635800 | 2.5 | 0.02 | 0.81 | 2.49 | 2.5099999 | 2.45 | 241400 |
| 1715376600 | 2.48 | -0.06 | -2.36 | 2.54 | 2.55 | 2.45 | 544600 |
| 1715290140 | 2.54 | 0.03 | 1.20 | 2.5099999 | 2.54 | 2.48 | 688900 |
| 1715203800 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.57 | 2.5 | 454400 |
| 1715117400 | 2.52 | -0.08 | -3.08 | 2.59 | 2.65 | 2.52 | 880200 |
| 1715031000 | 2.6 | -0.02 | -0.76 | 2.62 | 2.66 | 2.58 | 560300 |
| 1714771800 | 2.62 | 0.08 | 3.15 | 2.57 | 2.66 | 2.54 | 1089700 |
| 1714685400 | 2.54 | 0 | 0.00 | 2.57 | 2.6 | 2.5299999 | 446900 |
| 1714512600 | 2.54 | -0.06 | -2.31 | 2.64 | 2.65 | 2.5099999 | 837200 |
| 1714426200 | 2.6 | 0.03 | 1.17 | 2.59 | 2.65 | 2.59 | 537900 |
| 1714167000 | 2.57 | 0.09 | 3.63 | 2.5099999 | 2.58 | 2.5 | 674500 |
| 1714080540 | 2.48 | -0.03 | -1.20 | 2.48 | 2.5099999 | 2.43 | 527100 |
| 1713994200 | 2.5099999 | -0.04 | -1.57 | 2.54 | 2.56 | 2.45 | 451500 |
| 1713907800 | 2.55 | -0.03 | -1.16 | 2.57 | 2.58 | 2.5099999 | 330200 |
| 1713821340 | 2.58 | -0.09 | -3.37 | 2.65 | 2.65 | 2.5299999 | 822300 |
| 1713562200 | 2.67 | 0.15 | 5.95 | 2.52 | 2.67 | 2.5099999 | 931600 |
| 1713475800 | 2.52 | 0.01 | 0.40 | 2.49 | 2.56 | 2.48 | 729900 |
| 1713389400 | 2.5099999 | 0.05 | 2.03 | 2.5099999 | 2.54 | 2.47 | 776500 |
| 1713302940 | 2.46 | -0.02 | -0.81 | 2.5 | 2.52 | 2.4 | 1104900 |
| 1713216600 | 2.48 | -0.12 | -4.62 | 2.6 | 2.61 | 2.45 | 939400 |
| 1712957400 | 2.6 | -0.05 | -1.89 | 2.67 | 2.67 | 2.57 | 1036200 |
| 1712870940 | 2.65 | -0.04 | -1.49 | 2.71 | 2.71 | 2.64 | 524300 |
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
