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 | 0.32 | 16.9312169312 | 1.89 | 2.21 | 1.87 | 506481 | 2.037273 | CS |
| 4 | 0.3 | 15.7068062827 | 1.91 | 2.21 | 1.86 | 604446 | 1.99977562 | CS |
| 12 | 0.87 | 64.9253731343 | 1.34 | 2.21 | 1.3 | 708803 | 1.81827105 | CS |
| 26 | 0.89 | 67.4242424242 | 1.32 | 2.21 | 1.25 | 549315 | 1.66808758 | CS |
| 52 | 0.06 | 2.79069767442 | 2.15 | 2.37 | 1.18 | 491294 | 1.67817341 | CS |
| 156 | -2.49 | -52.9787234043 | 4.7 | 7.08 | 1.18 | 518173 | 3.09451393 | CS |
| 260 | -2.29 | -50.8888888889 | 4.5 | 7.08 | 1.18 | 511558 | 3.14482246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 2.15 | 0.05 | 2.38 | 2.12 | 2.17 | 2.05 | 551052 |
| 1714084200 | 2.1 | 0.1 | 5.00 | 1.99 | 2.12 | 1.97 | 590328 |
| 1713997800 | 2 | 0.01 | 0.50 | 1.98 | 2.04 | 1.95 | 438360 |
| 1713911400 | 1.99 | 0.09 | 4.74 | 1.88 | 2.04 | 1.87 | 532955 |
| 1713825000 | 1.9 | -0.05 | -2.56 | 1.89 | 1.975 | 1.88 | 419708 |
| 1713565800 | 1.95 | 0.03 | 1.56 | 1.9 | 1.98 | 1.89 | 366097 |
| 1713479400 | 1.92 | -0.01 | -0.52 | 1.91 | 1.96 | 1.89 | 351433 |
| 1713393000 | 1.93 | 0 | 0.00 | 1.93 | 1.975 | 1.86 | 535885 |
| 1713306600 | 1.93 | -0.02 | -1.03 | 1.95 | 1.97 | 1.88 | 444620 |
| 1713220200 | 1.95 | -0.07 | -3.47 | 2.02 | 2.02 | 1.91 | 570442 |
| 1712961000 | 2.02 | -0.01 | -0.49 | 2.1 | 2.12 | 1.96 | 1066847 |
| 1712874600 | 2.0299999 | 0.06 | 3.05 | 1.95 | 2.08 | 1.93 | 1054949 |
| 1712788200 | 1.97 | -0.02 | -1.01 | 1.96 | 2 | 1.91 | 392224 |
| 1712701800 | 1.99 | -0.02 | -1.00 | 2.0299999 | 2.08 | 1.98 | 569496 |
| 1712615400 | 2.0099999 | -0.04 | -1.95 | 2.06 | 2.09 | 1.965 | 650634 |
| 1712356200 | 2.05 | 0.06 | 3.02 | 2 | 2.08 | 1.96 | 711584 |
| 1712269800 | 1.99 | -0.1 | -4.78 | 2.08 | 2.08 | 1.96 | 835513 |
| 1712183400 | 2.09 | 0.16 | 8.29 | 1.94 | 2.09 | 1.94 | 883686 |
| 1712097000 | 1.93 | 0.04 | 2.12 | 1.9 | 1.97 | 1.89 | 530730 |
| 1712010600 | 1.89 | 0.01 | 0.53 | 1.91 | 1.975 | 1.875 | 592369 |
| 1711665000 | 1.88 | -0.11 | -5.53 | 1.81 | 1.95 | 1.77 | 1180164 |
| 1711578600 | 1.99 | 0.07 | 3.65 | 1.92 | 2.0099999 | 1.9 | 681002 |
| 1711492200 | 1.92 | 0.01 | 0.52 | 1.95 | 1.96 | 1.89 | 405518 |
| 1711405800 | 1.91 | 0.01 | 0.53 | 1.91 | 1.98 | 1.89 | 493281 |
| 1711146600 | 1.9 | -0.05 | -2.56 | 1.95 | 1.9598 | 1.89 | 212979 |
| 1711060200 | 1.95 | 0.04 | 2.09 | 1.96 | 2 | 1.89 | 493324 |
| 1710973800 | 1.91 | 0.07 | 3.80 | 1.84 | 1.94 | 1.83 | 959051 |
| 1710887400 | 1.84 | -0.1 | -5.15 | 1.93 | 1.93 | 1.83 | 588915 |
| 1710801000 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.89 | 489836 |
| 1710541800 | 2 | 0.03 | 1.52 | 1.96 | 2.0097 | 1.95 | 511334 |
| 1710455400 | 1.97 | -0.07 | -3.43 | 2.02 | 2.07 | 1.948 | 482711 |
| 1710369000 | 2.04 | 0.06 | 3.03 | 2.0099999 | 2.12 | 2 | 922949 |
| 1710282600 | 1.98 | -0.11 | -5.26 | 2.07 | 2.08 | 1.97 | 923299 |
| 1710196200 | 2.09 | 0.2 | 10.58 | 1.92 | 2.09 | 1.9135 | 1329016 |
| 1709940600 | 1.89 | 0.06 | 3.28 | 1.86 | 1.935 | 1.8401 | 631801 |
| 1709854200 | 1.83 | -0.02 | -1.08 | 1.88 | 1.89 | 1.79 | 836827 |
| 1709767800 | 1.85 | 0.02 | 1.09 | 1.87 | 1.925 | 1.845 | 657431 |
| 1709681400 | 1.83 | -0.01 | -0.54 | 1.85 | 1.88 | 1.81 | 563861 |
| 1709595000 | 1.84 | 0.09 | 5.14 | 1.77 | 1.85 | 1.74 | 857296 |
| 1709335800 | 1.75 | 0.09 | 5.42 | 1.67 | 1.77 | 1.6399999 | 604231 |
| 1709249400 | 1.66 | -0.01 | -0.60 | 1.69 | 1.73 | 1.62 | 412572 |
| 1709163000 | 1.67 | -0.03 | -1.76 | 1.69 | 1.7 | 1.61 | 579569 |
| 1709076600 | 1.7 | -0.08 | -4.49 | 1.77 | 1.79 | 1.68 | 401599 |
| 1708990200 | 1.78 | 0.06 | 3.49 | 1.73 | 1.835 | 1.7 | 672779 |
| 1708731000 | 1.72 | 0.08 | 4.88 | 1.6399999 | 1.76 | 1.6039 | 922672 |
| 1708644600 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.68 | 1.6 | 531114 |
| 1708558200 | 1.67 | -0.13 | -7.22 | 1.81 | 1.81 | 1.65 | 1070374 |
| 1708471800 | 1.8 | 0.08 | 4.65 | 1.74 | 1.825 | 1.73 | 1209331 |
| 1708126200 | 1.72 | 0.08 | 4.88 | 1.62 | 1.74 | 1.59 | 1362214 |
| 1708039800 | 1.6399999 | 0.13 | 8.61 | 1.55 | 1.65 | 1.5499 | 931347 |
| 1707953400 | 1.51 | 0.12 | 8.63 | 1.41 | 1.52 | 1.4 | 934647 |
| 1707867000 | 1.3899999 | -0.1 | -6.71 | 1.49 | 1.5 | 1.3799999 | 1174015 |
| 1707780600 | 1.49 | 0.17 | 12.88 | 1.49 | 1.52 | 1.41 | 2886891 |
| 1707521400 | 1.32 | -0.02 | -1.49 | 1.34 | 1.34 | 1.31 | 171946 |
| 1707435000 | 1.34 | 0.01 | 0.75 | 1.35 | 1.3505 | 1.3 | 455173 |
| 1707348600 | 1.33 | -0.02 | -1.48 | 1.36 | 1.3899999 | 1.33 | 626631 |
| 1707262200 | 1.35 | 0.03 | 2.27 | 1.32 | 1.35 | 1.31 | 314450 |
| 1707175800 | 1.32 | -0.04 | -2.94 | 1.34 | 1.37 | 1.31 | 539484 |
| 1706916600 | 1.36 | -0.01 | -0.73 | 1.36 | 1.3799999 | 1.33 | 240788 |
| 1706830200 | 1.37 | 0.05 | 3.79 | 1.35 | 1.3899999 | 1.34 | 417854 |
| 1706743800 | 1.32 | -0.01 | -0.75 | 1.33 | 1.3899999 | 1.32 | 466960 |
| 1706657400 | 1.33 | -0.01 | -0.75 | 1.34 | 1.36 | 1.32 | 516411 |
| 1706571000 | 1.34 | 0 | 0.00 | 1.35 | 1.37 | 1.34 | 199175 |
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
