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 | -0.09 | -4.16666666667 | 2.16 | 2.25 | 2 | 77113 | 2.07258397 | CS |
| 4 | 0.14 | 7.25388601036 | 1.93 | 2.38 | 1.78 | 158734 | 2.05554836 | CS |
| 12 | 0.1 | 5.07614213198 | 1.97 | 2.73 | 1.28 | 948763 | 2.17654011 | CS |
| 26 | -0.98 | -32.131147541 | 3.05 | 3.75 | 0.8501 | 880180 | 2.25473772 | CS |
| 52 | -3.73 | -64.3103448276 | 5.8 | 6 | 0.7377 | 955645 | 2.33392039 | CS |
| 156 | -3.73 | -64.3103448276 | 5.8 | 6 | 0.7377 | 955645 | 2.33392039 | CS |
| 260 | -3.73 | -64.3103448276 | 5.8 | 6 | 0.7377 | 955645 | 2.33392039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 2.07 | 0.01 | 0.49 | 2.05 | 2.14 | 2.02 | 43335 |
| 1717108500 | 2.06 | 0 | 0.00 | 2.02 | 2.12 | 2.0099999 | 51969 |
| 1717022100 | 2.06 | 0.05 | 2.49 | 2 | 2.1199 | 2 | 120313 |
| 1716935700 | 2.0099999 | -0.15 | -6.94 | 2.16 | 2.1799 | 2.0099999 | 64903 |
| 1716590100 | 2.16 | -0.05 | -2.26 | 2.16 | 2.25 | 2.15 | 71267 |
| 1716503700 | 2.21 | 0 | 0.00 | 2.12 | 2.23 | 2.12 | 118118 |
| 1716417300 | 2.21 | -0.01 | -0.45 | 2.14 | 2.2599999 | 2.14 | 135763 |
| 1716330900 | 2.22 | 0.03 | 1.37 | 2.19 | 2.2725 | 2.1511999 | 154217 |
| 1716244500 | 2.19 | 0.03 | 1.39 | 2.16 | 2.38 | 2.15 | 448421 |
| 1715985300 | 2.16 | 0.17 | 8.54 | 2.04 | 2.25 | 2 | 525005 |
| 1715898900 | 1.99 | 0.05 | 2.58 | 1.88 | 2.0268 | 1.88 | 125055 |
| 1715812500 | 1.94 | -0.07 | -3.48 | 1.97 | 2.0286 | 1.91 | 120124 |
| 1715726100 | 2.0099999 | 0.05 | 2.55 | 1.95 | 2.04 | 1.9 | 203433 |
| 1715639700 | 1.96 | 0.14 | 7.69 | 1.85 | 1.97 | 1.85 | 120209 |
| 1715380500 | 1.82 | -0.11 | -5.70 | 1.94 | 2 | 1.78 | 115076 |
| 1715294100 | 1.93 | 0.08 | 4.32 | 1.79 | 1.99 | 1.79 | 98521 |
| 1715207700 | 1.85 | 0 | 0.00 | 1.82 | 1.94 | 1.8074 | 117030 |
| 1715121300 | 1.85 | 0 | 0.00 | 1.85 | 1.92 | 1.8201 | 150147 |
| 1715034900 | 1.85 | -0.06 | -3.14 | 1.95 | 1.97 | 1.8333 | 125153 |
| 1714775700 | 1.91 | -0.03 | -1.55 | 1.93 | 2.0389 | 1.88 | 151220 |
| 1714689300 | 1.94 | -0.06 | -3.00 | 2.02 | 2.14 | 1.92 | 305202 |
| 1714602900 | 2 | -0.02 | -0.99 | 2.02 | 2.1099 | 1.9 | 172502 |
| 1714516500 | 2.02 | -0.06 | -2.88 | 2 | 2.19 | 1.9501 | 331782 |
| 1714430100 | 2.08 | -0.24 | -10.34 | 2.27 | 2.3283 | 1.91 | 570584 |
| 1714170900 | 2.32 | -0.03 | -1.28 | 2.38 | 2.68 | 2.1 | 1521351 |
| 1714084500 | 2.35 | 0.55 | 30.56 | 1.83 | 2.73 | 1.83 | 7819577 |
| 1713998100 | 1.8 | -0.17 | -8.49 | 1.94 | 1.99 | 1.8 | 172855 |
| 1713911700 | 1.967 | 0.01 | 0.36 | 1.94 | 2.0528 | 1.94 | 88493 |
| 1713825300 | 1.96 | -0.09 | -4.39 | 2.04 | 2.0993 | 1.82 | 274141 |
| 1713566100 | 2.05 | -0.03 | -1.44 | 2.08 | 2.21 | 2.0299999 | 151701 |
| 1713479700 | 2.08 | -0.02 | -0.95 | 2.07 | 2.21 | 2.0099999 | 406649 |
| 1713393300 | 2.1 | 0 | 0.00 | 2.08 | 2.23 | 2.08 | 96624 |
| 1713306900 | 2.1 | -0.07 | -3.23 | 2.2 | 2.2592 | 2.08 | 155444 |
| 1713220500 | 2.17 | 0.09 | 4.33 | 2.18 | 2.3699 | 2.12 | 388978 |
| 1712961300 | 2.08 | 0.05 | 2.46 | 2.1 | 2.35 | 2.0099999 | 457389 |
| 1712874900 | 2.0299999 | -0.01 | -0.49 | 2.11 | 2.15 | 2.0099999 | 124535 |
| 1712788500 | 2.04 | -0.17 | -7.69 | 2.16 | 2.21 | 2.02 | 187970 |
| 1712702100 | 2.21 | -0.06 | -2.64 | 2.3 | 2.31 | 2.1 | 217068 |
| 1712615700 | 2.27 | 0.09 | 4.13 | 2.11 | 2.3998 | 2.11 | 345625 |
| 1712356500 | 2.18 | -0.09 | -3.96 | 2.25 | 2.25 | 2.05 | 266352 |
| 1712270100 | 2.27 | 0.07 | 3.18 | 2.23 | 2.45 | 2.11 | 644550 |
| 1712183700 | 2.2 | -0.02 | -0.90 | 2.65 | 2.65 | 2.11 | 1383902 |
| 1712097300 | 2.22 | -0.08 | -3.48 | 2.29 | 2.35 | 2 | 748169 |
| 1712010900 | 2.3 | 0.47 | 25.68 | 1.95 | 2.63 | 1.85 | 4174746 |
| 1711665300 | 1.83 | -0.22 | -10.73 | 2.08 | 2.3 | 1.74 | 1745776 |
| 1711578900 | 2.05 | 0.23 | 12.64 | 1.82 | 2.24 | 1.82 | 1211523 |
| 1711492500 | 1.82 | -0.42 | -18.75 | 2.3 | 2.3687 | 1.7643 | 2528240 |
| 1711406100 | 2.24 | 0.87 | 63.50 | 1.3799999 | 2.37 | 1.3703 | 23467205 |
| 1711146900 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.4 | 1.3 | 60087 |
| 1711060500 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.3899999 | 1.33 | 75248 |
| 1710974100 | 1.36 | 0.01 | 0.74 | 1.35 | 1.42 | 1.28 | 205660 |
| 1710887700 | 1.35 | -0.09 | -6.25 | 1.46 | 1.5 | 1.31 | 141660 |
| 1710801300 | 1.44 | -0.16 | -10.00 | 1.52 | 1.68 | 1.3799999 | 339290 |
| 1710542100 | 1.6 | -0.08 | -4.76 | 1.66 | 1.76 | 1.6 | 186563 |
| 1710455700 | 1.68 | -0.01 | -0.59 | 1.68 | 1.7898 | 1.65 | 166344 |
| 1710369300 | 1.69 | -0.08 | -4.52 | 1.66 | 1.8185 | 1.65 | 167152 |
| 1710282900 | 1.77 | 0.04 | 2.31 | 1.7 | 1.8 | 1.7 | 123041 |
| 1710196500 | 1.73 | -0.09 | -4.68 | 1.76 | 1.85 | 1.61 | 256627 |
| 1709940900 | 1.815 | -0.17 | -8.33 | 1.97 | 2.0313 | 1.79 | 331727 |
| 1709854500 | 1.98 | -0.06 | -2.94 | 2.07 | 2.25 | 1.95 | 349478 |
| 1709768100 | 2.04 | 0 | 0.00 | 2.0099999 | 2.15 | 1.95 | 191081 |
| 1709681700 | 2.04 | -0.01 | -0.49 | 2.02 | 2.23 | 1.9639 | 176533 |
| 1709595300 | 2.05 | -0.08 | -3.76 | 2.31 | 2.31 | 2 | 221331 |
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
