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 | -3.75 | 1.6 | 1.745 | 1.49 | 86710 | 1.57543991 | CS |
| 4 | -0.38 | -19.7916666667 | 1.92 | 2.07 | 1.49 | 162532 | 1.79236979 | CS |
| 12 | -0.21 | -12 | 1.75 | 2.55 | 1.49 | 241997 | 1.97353003 | CS |
| 26 | 0.41 | 36.2831858407 | 1.13 | 3.59 | 1.0297 | 244152 | 2.06444608 | CS |
| 52 | 0.24 | 18.4615384615 | 1.3 | 3.59 | 1 | 140886 | 1.94517417 | CS |
| 156 | -3.71 | -70.6666666667 | 5.25 | 5.68 | 1 | 150647 | 2.91467401 | CS |
| 260 | 1.36 | 755.555555556 | 0.18 | 19.8 | 0.179 | 698340 | 7.0487318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 1.57 | -0.01 | -0.63 | 1.52 | 1.58 | 1.52 | 71462 |
| 1726785000 | 1.58 | -0.08 | -4.82 | 1.7 | 1.745 | 1.56 | 120923 |
| 1726698600 | 1.66 | 0.07 | 4.40 | 1.57 | 1.68 | 1.55 | 81140 |
| 1726612200 | 1.59 | 0.09 | 6.00 | 1.55 | 1.615 | 1.5085 | 57274 |
| 1726525800 | 1.5 | -0.11 | -6.83 | 1.6 | 1.6399999 | 1.49 | 104095 |
| 1726266600 | 1.61 | -0.07 | -4.17 | 1.69 | 1.72 | 1.59 | 126312 |
| 1726180200 | 1.68 | 0.05 | 3.07 | 1.61 | 1.68 | 1.58 | 53081 |
| 1726093800 | 1.6299999 | 0.03 | 1.87 | 1.58 | 1.65 | 1.55 | 59751 |
| 1726007400 | 1.6 | 0.06 | 3.90 | 1.53 | 1.65 | 1.52 | 83306 |
| 1725921000 | 1.54 | -0.15 | -8.88 | 1.66 | 1.69 | 1.5301 | 197209 |
| 1725661800 | 1.69 | -0.1 | -5.59 | 1.8 | 1.8 | 1.66 | 175003 |
| 1725575400 | 1.79 | 0.05 | 2.87 | 1.75 | 1.85 | 1.74 | 304573 |
| 1725489000 | 1.74 | -0.04 | -2.25 | 1.78 | 1.86 | 1.72 | 157622 |
| 1725402600 | 1.78 | -0.17 | -8.72 | 1.9 | 1.9195 | 1.77 | 155466 |
| 1725057000 | 1.95 | 0.07 | 3.72 | 1.91 | 1.9699 | 1.86 | 106248 |
| 1724970600 | 1.88 | -0.03 | -1.57 | 1.95 | 2.02 | 1.8333 | 275004 |
| 1724884200 | 1.91 | -0.1 | -4.98 | 1.93 | 2.0167 | 1.86 | 266781 |
| 1724797800 | 2.0099999 | 0.01 | 0.50 | 1.96 | 2.07 | 1.9 | 408696 |
| 1724711400 | 2 | 0.1 | 5.26 | 1.92 | 2 | 1.83 | 306946 |
| 1724452200 | 1.9 | 0.06 | 3.26 | 1.85 | 1.97 | 1.84 | 243415 |
| 1724365800 | 1.84 | -0.19 | -9.36 | 2 | 2 | 1.81 | 369216 |
| 1724279400 | 2.0299999 | 0.2 | 10.93 | 1.9 | 2.12 | 1.8701 | 659565 |
| 1724193000 | 1.83 | -0.23 | -11.17 | 2 | 2.0282 | 1.8 | 223841 |
| 1724106600 | 2.06 | -0.11 | -5.07 | 2.3 | 2.34 | 1.92 | 1138859 |
| 1723847400 | 2.17 | 0.27 | 14.21 | 1.91 | 2.2799999 | 1.88 | 637520 |
| 1723761000 | 1.9 | -0.01 | -0.52 | 2.02 | 2.02 | 1.82 | 143470 |
| 1723674600 | 1.91 | 0.17 | 9.77 | 1.7 | 1.955 | 1.7 | 218368 |
| 1723588200 | 1.74 | -0.03 | -1.69 | 1.77 | 1.83 | 1.69 | 57151 |
| 1723501800 | 1.77 | -0.12 | -6.35 | 1.94 | 1.94 | 1.7 | 199644 |
| 1723242600 | 1.89 | -0.01 | -0.53 | 1.93 | 1.99 | 1.86 | 75716 |
| 1723156200 | 1.9 | -0.08 | -4.04 | 2 | 2.05 | 1.81 | 213379 |
| 1723069800 | 1.98 | -0.08 | -3.88 | 2.08 | 2.108 | 1.95 | 77035 |
| 1722983400 | 2.06 | 0.04 | 1.98 | 2 | 2.1208999 | 1.97 | 53135 |
| 1722897000 | 2.02 | -0.08 | -3.69 | 1.96 | 2.04 | 1.9185 | 189307 |
| 1722637800 | 2.0973 | -0 | -0.13 | 2.1 | 2.1 | 1.9501 | 110297 |
| 1722551400 | 2.1 | -0.08 | -3.67 | 2.19 | 2.2592 | 2.08 | 149860 |
| 1722465000 | 2.18 | 0.15 | 7.39 | 2.12 | 2.18 | 2.04 | 135421 |
| 1722378600 | 2.0299999 | -0.25 | -10.96 | 2.2599999 | 2.2599999 | 1.99 | 230143 |
| 1722292200 | 2.2799999 | 0.04 | 1.79 | 2.31 | 2.3101 | 2.17 | 125978 |
| 1722033000 | 2.24 | 0.04 | 1.82 | 2.17 | 2.3499 | 2.16 | 161371 |
| 1721946600 | 2.2 | -0.29 | -11.65 | 2.5 | 2.5 | 2.2 | 360083 |
| 1721860200 | 2.49 | 0.11 | 4.62 | 2.45 | 2.55 | 2.4 | 348494 |
| 1721773800 | 2.38 | 0.09 | 3.93 | 2.31 | 2.48 | 2.3 | 468421 |
| 1721687400 | 2.29 | 0.17 | 8.02 | 2.24 | 2.3071 | 2.2 | 333540 |
| 1721428200 | 2.12 | 0.16 | 8.16 | 1.96 | 2.12 | 1.96 | 115224 |
| 1721341800 | 1.96 | -0.3 | -13.27 | 2.29 | 2.31 | 1.91 | 392035 |
| 1721255400 | 2.2599999 | 0.2 | 9.71 | 2.04 | 2.31 | 2.0099999 | 555419 |
| 1721169000 | 2.06 | 0.28 | 15.73 | 1.83 | 2.0894 | 1.83 | 684469 |
| 1721082600 | 1.78 | 0.04 | 2.30 | 1.74 | 1.83 | 1.73 | 263241 |
| 1720823400 | 1.74 | -0.06 | -3.33 | 1.75 | 1.78 | 1.68 | 197082 |
| 1720737000 | 1.8 | 0.07 | 4.05 | 1.84 | 1.9366 | 1.72 | 906996 |
| 1720650600 | 1.73 | -0.02 | -1.14 | 1.75 | 1.79 | 1.71 | 110476 |
| 1720564200 | 1.75 | -0.01 | -0.57 | 1.76 | 1.7649 | 1.7 | 90491 |
| 1720477800 | 1.76 | 0.01 | 0.57 | 1.75 | 1.77 | 1.71 | 102716 |
| 1720218600 | 1.75 | -0.01 | -0.57 | 1.74 | 1.76 | 1.7 | 98170 |
| 1720040640 | 1.76 | -0.02 | -1.12 | 1.81 | 1.82 | 1.72 | 80648 |
| 1719959400 | 1.78 | -0.07 | -3.78 | 1.84 | 1.88 | 1.74 | 208719 |
| 1719873000 | 1.85 | 0.12 | 6.94 | 1.75 | 1.85 | 1.7 | 347044 |
| 1719613800 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1719527400 | 1.73 | -0.09 | -4.95 | 1.8 | 1.831 | 1.73 | 218778 |
| 1719441000 | 1.82 | -0.09 | -4.71 | 1.83 | 1.95 | 1.78 | 521173 |
| 1719354600 | 1.91 | -0.01 | -0.52 | 1.94 | 2.04 | 1.767 | 484611 |
| 1719268200 | 1.92 | 0.1 | 5.49 | 2.04 | 2.07 | 1.9 | 405498 |
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
