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 | -0.02 | -1.08695652174 | 1.84 | 1.88 | 1.8 | 26600 | 1.8173985 | CS |
| 4 | -0.21 | -10.3448275862 | 2.03 | 2.03 | 1.8 | 33837 | 1.86682066 | CS |
| 12 | -0.83 | -31.320754717 | 2.65 | 2.68 | 1.8 | 52632 | 2.22369467 | CS |
| 26 | -1.43 | -44 | 3.25 | 3.94 | 1.8 | 80814 | 2.87570085 | CS |
| 52 | -1.3 | -41.6666666667 | 3.12 | 3.94 | 1.8 | 126125 | 2.70237283 | CS |
| 156 | -5.92 | -76.4857881137 | 7.74 | 8.39 | 1.8 | 105205 | 4.33870425 | CS |
| 260 | -0.96 | -34.5323741007 | 2.78 | 10.79 | 1.55 | 138564 | 4.80566247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 1.83 | 0.01 | 0.55 | 1.82 | 1.84 | 1.81 | 27400 |
| 1718918940 | 1.82 | 0 | 0.00 | 1.83 | 1.85 | 1.82 | 12400 |
| 1718832540 | 1.82 | 0 | 0.00 | 1.82 | 1.85 | 1.82 | 15300 |
| 1718746200 | 1.82 | 0.02 | 1.11 | 1.81 | 1.87 | 1.81 | 52200 |
| 1718659800 | 1.8 | -0.02 | -1.10 | 1.88 | 1.88 | 1.8 | 17300 |
| 1718400600 | 1.82 | -0.03 | -1.62 | 1.84 | 1.87 | 1.82 | 35800 |
| 1718314200 | 1.85 | 0.02 | 1.09 | 1.87 | 1.88 | 1.84 | 17800 |
| 1718227800 | 1.83 | -0.07 | -3.68 | 1.9 | 1.9 | 1.83 | 35200 |
| 1718141400 | 1.9 | 0.05 | 2.70 | 1.85 | 1.92 | 1.85 | 23300 |
| 1718055000 | 1.85 | 0 | 0.00 | 1.85 | 1.88 | 1.84 | 12400 |
| 1717795800 | 1.85 | -0.03 | -1.60 | 1.88 | 1.88 | 1.84 | 25800 |
| 1717709400 | 1.88 | 0.02 | 1.08 | 1.88 | 1.89 | 1.86 | 8600 |
| 1717622940 | 1.86 | -0.01 | -0.53 | 1.9 | 1.93 | 1.84 | 79700 |
| 1717536600 | 1.87 | -0.03 | -1.58 | 1.9 | 1.92 | 1.83 | 55600 |
| 1717450200 | 1.9 | 0.04 | 2.15 | 1.87 | 1.94 | 1.87 | 25300 |
| 1717191000 | 1.86 | -0.03 | -1.59 | 1.9 | 1.92 | 1.85 | 57700 |
| 1717018140 | 1.89 | -0.01 | -0.53 | 1.9 | 1.92 | 1.88 | 24900 |
| 1716931740 | 1.9 | 0 | 0.00 | 1.91 | 1.94 | 1.86 | 28000 |
| 1716845340 | 1.9 | -0.08 | -4.04 | 1.99 | 1.99 | 1.86 | 84300 |
| 1716586200 | 1.98 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 1.96 | 31300 |
| 1716499800 | 1.99 | -0.1 | -4.78 | 2.06 | 2.13 | 1.98 | 111200 |
| 1716413340 | 2.09 | -0.06 | -2.79 | 2.15 | 2.16 | 2.05 | 82500 |
| 1716327000 | 2.15 | -0.02 | -0.92 | 2.18 | 2.19 | 2.14 | 79100 |
| 1716240600 | 2.17 | -0.01 | -0.46 | 2.17 | 2.2 | 2.16 | 11100 |
| 1715981400 | 2.18 | -0.05 | -2.24 | 2.23 | 2.23 | 2.17 | 18200 |
| 1715895000 | 2.23 | 0.04 | 1.83 | 2.22 | 2.23 | 2.15 | 55500 |
| 1715808600 | 2.19 | 0.02 | 0.92 | 2.2 | 2.2 | 2.17 | 24300 |
| 1715722200 | 2.17 | 0 | 0.00 | 2.15 | 2.2 | 2.13 | 22500 |
| 1715635800 | 2.17 | 0.01 | 0.46 | 2.18 | 2.2 | 2.15 | 66900 |
| 1715376600 | 2.16 | -0.04 | -1.82 | 2.22 | 2.24 | 2.16 | 57400 |
| 1715290140 | 2.2 | -0.26 | -10.57 | 2.31 | 2.32 | 2.16 | 264800 |
| 1715203800 | 2.46 | 0.12 | 5.13 | 2.4 | 2.47 | 2.34 | 56500 |
| 1715117400 | 2.34 | 0.07 | 3.08 | 2.3 | 2.4 | 2.3 | 92800 |
| 1715031000 | 2.27 | -0.03 | -1.30 | 2.29 | 2.3 | 2.2599999 | 27900 |
| 1714771800 | 2.3 | 0.04 | 1.77 | 2.29 | 2.32 | 2.2599999 | 70700 |
| 1714685400 | 2.2599999 | 0.03 | 1.35 | 2.2799999 | 2.3 | 2.24 | 31200 |
| 1714512600 | 2.23 | -0.07 | -3.04 | 2.3 | 2.31 | 2.23 | 33800 |
| 1714426200 | 2.3 | -0.01 | -0.43 | 2.2799999 | 2.38 | 2.24 | 56500 |
| 1714167000 | 2.31 | 0.03 | 1.32 | 2.3 | 2.34 | 2.2799999 | 22300 |
| 1714080540 | 2.2799999 | 0 | 0.00 | 2.33 | 2.33 | 2.27 | 21700 |
| 1713994200 | 2.2799999 | -0.07 | -2.98 | 2.32 | 2.36 | 2.27 | 55800 |
| 1713907800 | 2.35 | 0.02 | 0.86 | 2.34 | 2.37 | 2.32 | 16700 |
| 1713821340 | 2.33 | 0.05 | 2.19 | 2.3 | 2.33 | 2.2799999 | 17000 |
| 1713562200 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.32 | 2.27 | 56900 |
| 1713475800 | 2.3 | -0.01 | -0.43 | 2.31 | 2.36 | 2.3 | 59800 |
| 1713389400 | 2.31 | 0.02 | 0.87 | 2.33 | 2.38 | 2.29 | 57300 |
| 1713302940 | 2.29 | -0.04 | -1.72 | 2.34 | 2.35 | 2.29 | 64500 |
| 1713216600 | 2.33 | -0.07 | -2.92 | 2.41 | 2.42 | 2.32 | 99500 |
| 1712957400 | 2.4 | -0.08 | -3.23 | 2.47 | 2.49 | 2.4 | 80600 |
| 1712870940 | 2.48 | -0.03 | -1.20 | 2.54 | 2.54 | 2.47 | 34700 |
| 1712784540 | 2.5099999 | 0.01 | 0.40 | 2.55 | 2.59 | 2.48 | 55800 |
| 1712698140 | 2.5 | 0.03 | 1.21 | 2.47 | 2.52 | 2.47 | 32500 |
| 1712611740 | 2.47 | -0.05 | -1.98 | 2.5299999 | 2.56 | 2.46 | 119200 |
| 1712352600 | 2.52 | -0.01 | -0.40 | 2.56 | 2.59 | 2.52 | 45200 |
| 1712266140 | 2.5299999 | 0.02 | 0.80 | 2.5299999 | 2.59 | 2.5299999 | 53900 |
| 1712179740 | 2.5099999 | -0.09 | -3.46 | 2.61 | 2.61 | 2.49 | 127200 |
| 1712093400 | 2.6 | -0.05 | -1.89 | 2.65 | 2.67 | 2.59 | 62700 |
| 1712006940 | 2.65 | 0 | 0.00 | 2.65 | 2.68 | 2.57 | 110900 |
| 1711661400 | 2.65 | 0.11 | 4.33 | 2.56 | 2.66 | 2.56 | 83900 |
| 1711574940 | 2.54 | 0.01 | 0.40 | 2.54 | 2.56 | 2.5299999 | 33900 |
| 1711488540 | 2.5299999 | -0.05 | -1.94 | 2.57 | 2.62 | 2.5299999 | 62600 |
| 1711402140 | 2.58 | -0.02 | -0.77 | 2.63 | 2.63 | 2.5 | 80800 |
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
