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 | 0.08 | 3.43347639485 | 2.33 | 2.73 | 2.32 | 183601 | 2.54253389 | CS |
| 4 | 0.06 | 2.55319148936 | 2.35 | 2.955 | 2.3 | 224500 | 2.60528001 | CS |
| 12 | 0.36 | 17.5609756098 | 2.05 | 2.955 | 1.95 | 199263 | 2.31504823 | CS |
| 26 | -0.37 | -13.309352518 | 2.78 | 3.01 | 1.9499 | 167321 | 2.39193515 | CS |
| 52 | -0.88 | -26.7477203647 | 3.29 | 3.945 | 1.9499 | 169645 | 2.69465115 | CS |
| 156 | -2.61 | -51.9920318725 | 5.02 | 8.47 | 1.9499 | 228176 | 3.40138602 | CS |
| 260 | -2.61 | -51.9920318725 | 5.02 | 8.47 | 1.9499 | 228176 | 3.40138602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714602600 | 2.45 | -0.21 | -7.89 | 2.49 | 2.545 | 2.45 | 258603 |
| 1714516200 | 2.66 | 0.1 | 3.91 | 2.54 | 2.73 | 2.5299999 | 196044 |
| 1714429800 | 2.56 | -0.01 | -0.39 | 2.56 | 2.64 | 2.5299999 | 106215 |
| 1714170600 | 2.57 | 0.05 | 1.98 | 2.52 | 2.67 | 2.52 | 141873 |
| 1714084200 | 2.52 | 0.15 | 6.33 | 2.33 | 2.65 | 2.32 | 215269 |
| 1713997800 | 2.37 | -0.04 | -1.66 | 2.4 | 2.43 | 2.3 | 166572 |
| 1713911400 | 2.41 | 0.03 | 1.26 | 2.37 | 2.54 | 2.3401 | 136912 |
| 1713825000 | 2.38 | -0.14 | -5.56 | 2.47 | 2.5099999 | 2.34 | 126209 |
| 1713565800 | 2.52 | 0.02 | 0.80 | 2.47 | 2.5299999 | 2.46 | 225645 |
| 1713479400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.42 | 240827 |
| 1713393000 | 2.55 | -0.14 | -5.20 | 2.7 | 2.7599999 | 2.5099999 | 270831 |
| 1713306600 | 2.69 | 0.03 | 1.13 | 2.64 | 2.69 | 2.5099999 | 150163 |
| 1713220200 | 2.66 | -0.13 | -4.66 | 2.83 | 2.84 | 2.57 | 186022 |
| 1712961000 | 2.79 | 0.01 | 0.36 | 2.81 | 2.955 | 2.7799999 | 506014 |
| 1712874600 | 2.7799999 | 0.13 | 4.91 | 2.73 | 2.8 | 2.6 | 184098 |
| 1712788200 | 2.65 | -0.02 | -0.75 | 2.59 | 2.77 | 2.56 | 325771 |
| 1712701800 | 2.67 | -0.08 | -2.91 | 2.79 | 2.7986 | 2.5 | 237384 |
| 1712615400 | 2.75 | -0.01 | -0.36 | 2.8 | 2.8296 | 2.7 | 202275 |
| 1712356200 | 2.7599999 | 0.31 | 12.65 | 2.48 | 2.8 | 2.42 | 319407 |
| 1712269800 | 2.45 | 0.17 | 7.46 | 2.35 | 2.56 | 2.32 | 293867 |
| 1712183400 | 2.2799999 | -0.07 | -2.98 | 2.35 | 2.37 | 2.215 | 234034 |
| 1712097000 | 2.35 | -0.03 | -1.26 | 2.37 | 2.39 | 2.2599999 | 158741 |
| 1712010600 | 2.38 | 0.01 | 0.42 | 2.43 | 2.44 | 2.345 | 110067 |
| 1711665000 | 2.37 | 0.11 | 4.87 | 2.2599999 | 2.4399 | 2.19 | 153356 |
| 1711578600 | 2.2599999 | 0.1 | 4.63 | 2.18 | 2.2599999 | 2.17 | 90009 |
| 1711492200 | 2.16 | -0.02 | -0.92 | 2.21 | 2.22 | 2.08 | 98765 |
| 1711405800 | 2.18 | -0.09 | -3.96 | 2.27 | 2.2959 | 2.18 | 125395 |
| 1711146600 | 2.27 | 0.01 | 0.44 | 2.2799999 | 2.3 | 2.24 | 73129 |
| 1711060200 | 2.2599999 | 0.11 | 5.12 | 2.18 | 2.27 | 2.15 | 252079 |
| 1710973800 | 2.15 | 0.08 | 3.86 | 2.1 | 2.19 | 2.07 | 184253 |
| 1710887400 | 2.07 | 0.05 | 2.48 | 2.0299999 | 2.09 | 2 | 109411 |
| 1710801000 | 2.02 | -0.12 | -5.61 | 2.13 | 2.13 | 2.02 | 178159 |
| 1710541800 | 2.14 | 0.01 | 0.47 | 2.13 | 2.15 | 2.07 | 1159140 |
| 1710455400 | 2.13 | -0.03 | -1.39 | 2.18 | 2.2 | 2.11 | 99769 |
| 1710369000 | 2.16 | 0.01 | 0.47 | 2.15 | 2.18 | 2.13 | 130363 |
| 1710282600 | 2.15 | 0.02 | 0.94 | 2.1 | 2.15 | 2.1 | 114947 |
| 1710196200 | 2.13 | -0.02 | -0.93 | 2.15 | 2.16 | 2.13 | 126760 |
| 1709940600 | 2.15 | 0.01 | 0.47 | 2.15 | 2.168 | 2.09 | 365688 |
| 1709854200 | 2.14 | 0.01 | 0.47 | 2.12 | 2.19 | 2.1 | 97778 |
| 1709767800 | 2.13 | 0.06 | 2.90 | 2.1 | 2.15 | 2.05 | 126122 |
| 1709681400 | 2.07 | -0.13 | -5.91 | 2.18 | 2.19 | 2.005 | 139802 |
| 1709595000 | 2.2 | 0.06 | 2.80 | 2.16 | 2.229 | 2.12 | 181925 |
| 1709335800 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.065 | 103978 |
| 1709249400 | 2.12 | 0.06 | 2.91 | 2.1 | 2.13 | 2.0753 | 76833 |
| 1709163000 | 2.06 | -0.03 | -1.44 | 2.07 | 2.13 | 2.06 | 390474 |
| 1709076600 | 2.09 | -0.04 | -1.88 | 2.11 | 2.16 | 2.09 | 145555 |
| 1708990200 | 2.13 | 0.1 | 4.93 | 2.0299999 | 2.13 | 2.0299999 | 128932 |
| 1708731000 | 2.0299999 | 0.04 | 2.01 | 2.02 | 2.11 | 1.98 | 196322 |
| 1708644600 | 1.99 | 0.01 | 0.51 | 1.98 | 2.02 | 1.95 | 306548 |
| 1708558200 | 1.98 | -0.08 | -3.88 | 2.07 | 2.07 | 1.96 | 265235 |
| 1708471800 | 2.06 | 0.01 | 0.49 | 2.07 | 2.15 | 2.0299999 | 100513 |
| 1708126200 | 2.05 | -0.1 | -4.65 | 2.13 | 2.2 | 2.035 | 125376 |
| 1708039800 | 2.15 | 0.09 | 4.37 | 2.07 | 2.188 | 2.07 | 158861 |
| 1707953400 | 2.06 | 0.06 | 3.00 | 2 | 2.08 | 1.96 | 178952 |
| 1707867000 | 2 | -0.13 | -6.10 | 2.08 | 2.1 | 2 | 294022 |
| 1707780600 | 2.13 | -0.01 | -0.47 | 2.15 | 2.22 | 2.12 | 116004 |
| 1707521400 | 2.14 | 0.06 | 2.88 | 2.11 | 2.18 | 2.065 | 112385 |
| 1707435000 | 2.08 | 0.03 | 1.46 | 2.05 | 2.09 | 2.05 | 57580 |
| 1707348600 | 2.05 | -0.03 | -1.44 | 2.06 | 2.1 | 2.0099999 | 61698 |
| 1707262200 | 2.08 | 0.08 | 4.00 | 2 | 2.08 | 2 | 90796 |
| 1707175800 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 1.9499 | 248532 |
| 1706916600 | 2.1 | -0.06 | -2.78 | 2.11 | 2.18 | 2.08 | 92681 |
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
