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 | -6.08108108108 | 1.48 | 2.12 | 1.27 | 4520438 | 1.56642016 | CS |
| 4 | 0.826 | 146.453900709 | 0.564 | 3.16 | 0.37 | 34816296 | 1.47427493 | CS |
| 12 | 0.43 | 44.7916666667 | 0.96 | 3.16 | 0.37 | 11162369 | 1.46610304 | CS |
| 26 | 0.545 | 64.4970414201 | 0.845 | 3.16 | 0.37 | 5513678 | 1.45421579 | CS |
| 52 | 0.17 | 13.9344262295 | 1.22 | 3.65 | 0.37 | 3521259 | 1.73289528 | CS |
| 156 | -0.57 | -29.0816326531 | 1.96 | 3.65 | 0.37 | 1329908 | 1.71706238 | CS |
| 260 | -0.57 | -29.0816326531 | 1.96 | 3.65 | 0.37 | 1329908 | 1.71706238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 1.43 | -0.19 | -11.73 | 1.56 | 1.57 | 1.4 | 1568868 |
| 1749767700 | 1.62 | -0.04 | -2.41 | 1.66 | 1.67 | 1.51 | 1453586 |
| 1749681300 | 1.66 | 0.04 | 2.47 | 1.65 | 1.72 | 1.56 | 2588010 |
| 1749594900 | 1.62 | 0.29 | 21.80 | 1.32 | 2.12 | 1.27 | 11964206 |
| 1749508500 | 1.33 | -0.13 | -8.90 | 1.4 | 1.438 | 1.32 | 1993230 |
| 1749249300 | 1.46 | 0.06 | 4.29 | 1.48 | 1.6399999 | 1.36 | 4603160 |
| 1749162900 | 1.4 | -0.3 | -17.65 | 1.58 | 1.6299999 | 1.4 | 3660577 |
| 1749076500 | 1.7 | -0.21 | -10.99 | 1.81 | 2 | 1.65 | 5070492 |
| 1748990100 | 1.91 | -0.6 | -23.90 | 2.4 | 2.74 | 1.91 | 8559650 |
| 1748903700 | 2.5099999 | 0.02 | 0.80 | 2.7799999 | 3.16 | 2.181 | 18902952 |
| 1748644500 | 2.49 | 0.5 | 25.13 | 2.09 | 2.9 | 2.05 | 32654074 |
| 1748558100 | 1.99 | 0.47 | 30.92 | 1.78 | 2.23 | 1.6 | 24159760 |
| 1748471700 | 1.52 | -0.75 | -33.04 | 1.9 | 2.17 | 1.44 | 22464518 |
| 1748385300 | 2.27 | 1.11 | 95.69 | 0.8552 | 2.4 | 0.85 | 98206801 |
| 1748039700 | 1.16 | 0.74 | 179.18 | 1.27 | 1.3899999 | 0.97 | 401615396 |
| 1747953300 | 0.4155 | 0.0163 | 4.08 | 0.4201 | 0.59 | 0.37 | 20124070 |
| 1747866900 | 0.3992 | -0.0433 | -9.79 | 0.431 | 0.448124 | 0.3981 | 448166 |
| 1747780500 | 0.4425 | -0.0276 | -5.87 | 0.47 | 0.48 | 0.43 | 469325 |
| 1747694100 | 0.4701 | -0.0138 | -2.85 | 0.5 | 0.505 | 0.4675 | 576622 |
| 1747434900 | 0.4839 | -0.0777 | -13.84 | 0.5639999 | 0.7 | 0.46 | 2014555 |
| 1747348500 | 0.5616 | -0.0513 | -8.37 | 0.6039 | 0.6249 | 0.56 | 804478 |
| 1747262100 | 0.6129 | -0.1871 | -23.39 | 0.8001 | 0.81255 | 0.6001 | 1548211 |
| 1747175700 | 0.8 | -0.0159 | -1.95 | 0.741 | 1.0799 | 0.66 | 1628899 |
| 1747089300 | 0.8159 | 0.0159 | 1.99 | 0.88 | 0.88 | 0.8 | 63580 |
| 1746830100 | 0.8 | -0.035 | -4.19 | 0.8 | 0.8306 | 0.795 | 159005 |
| 1746743700 | 0.835 | 0.0151 | 1.84 | 0.831 | 0.84 | 0.8202 | 51875 |
| 1746657300 | 0.8199 | -0.0101 | -1.22 | 0.8129999 | 0.8199999 | 0.79 | 129762 |
| 1746570900 | 0.83 | -0.019 | -2.24 | 0.85 | 0.8799 | 0.8199999 | 107003 |
| 1746484500 | 0.849 | 0.0118 | 1.41 | 0.879 | 0.879 | 0.83 | 85788 |
| 1746225300 | 0.8372 | -0.0028 | -0.33 | 0.84 | 0.85 | 0.8199999 | 84459 |
| 1746138900 | 0.84 | 0 | 0.00 | 0.83 | 0.86 | 0.83 | 54525 |
| 1746052500 | 0.84 | -0.0415 | -4.71 | 0.86 | 0.874 | 0.8199999 | 85218 |
| 1745966100 | 0.8815 | 0.0215 | 2.50 | 0.8588 | 0.8996 | 0.8316 | 48780 |
| 1745879700 | 0.86 | -0.017549 | -2.00 | 0.86 | 0.868987 | 0.8501 | 15672 |
| 1745620500 | 0.877549 | -0.018651 | -2.08 | 0.9 | 0.9 | 0.87 | 28209 |
| 1745534100 | 0.8962 | 0.0196 | 2.24 | 0.8766 | 0.8962 | 0.832 | 31466 |
| 1745447700 | 0.8766 | 0.0046 | 0.53 | 0.9 | 0.9079 | 0.86 | 52503 |
| 1745361300 | 0.872 | -0.0165 | -1.86 | 0.88 | 0.9 | 0.87 | 38192 |
| 1745274900 | 0.8885 | -0.0015 | -0.17 | 0.88 | 0.98 | 0.85 | 53593 |
| 1744929300 | 0.89 | 0.0288 | 3.34 | 0.87 | 0.89 | 0.8165 | 74995 |
| 1744842900 | 0.8612 | -0.0169 | -1.92 | 0.86 | 0.9 | 0.86 | 30040 |
| 1744756500 | 0.8781 | 0.0081 | 0.93 | 0.8696 | 0.88 | 0.86 | 36290 |
| 1744670100 | 0.87 | 0.02 | 2.35 | 0.87 | 0.89 | 0.86 | 60226 |
| 1744410900 | 0.85 | -0.01 | -1.16 | 0.845 | 0.8615 | 0.83 | 60856 |
| 1744324500 | 0.86 | -0.01 | -1.15 | 0.8715 | 0.887 | 0.8199999 | 78489 |
| 1744238100 | 0.87 | 0.06 | 7.41 | 0.8 | 0.88 | 0.7601 | 216817 |
| 1744151700 | 0.81 | -0.0165 | -2.00 | 0.859 | 0.859 | 0.81 | 101931 |
| 1744065300 | 0.8265 | -0.1336 | -13.92 | 0.8407 | 0.87 | 0.78 | 294480 |
| 1743806100 | 0.9601 | -0.0399 | -3.99 | 0.975 | 0.9999 | 0.912999 | 231175 |
| 1743719700 | 1 | -0.05 | -4.76 | 1.02 | 1.04 | 1 | 76040 |
| 1743633300 | 1.05 | -0.01 | -0.47 | 1.09 | 1.1 | 1.03 | 90110 |
| 1743546900 | 1.055 | 0 | 0.48 | 1.05 | 1.07 | 1.05 | 68051 |
| 1743460500 | 1.05 | -0.04 | -3.67 | 1.07 | 1.07 | 1.01 | 109820 |
| 1743201300 | 1.09 | -0.05 | -4.39 | 1.16 | 1.16 | 1.065 | 156834 |
| 1743114900 | 1.1399999 | 0.1 | 9.62 | 1.05 | 1.18 | 1.05 | 352517 |
| 1743028500 | 1.04 | 0.04 | 4.01 | 0.9999 | 1.05 | 0.9999 | 125508 |
| 1742942100 | 0.9999 | -0.0651 | -6.11 | 1.15 | 1.1508 | 0.9705 | 367793 |
| 1742855700 | 1.065 | 0.12 | 12.11 | 0.95 | 1.08 | 0.93 | 292652 |
| 1742596500 | 0.95 | -0.0039 | -0.41 | 0.92 | 0.968 | 0.91 | 15537 |
| 1742510100 | 0.9539 | 0.0267 | 2.88 | 0.91 | 0.97 | 0.91 | 45312 |
| 1742423700 | 0.9272 | 0.0571 | 6.56 | 0.87 | 0.9716 | 0.852 | 204881 |
| 1742337300 | 0.8701 | -0.0199 | -2.24 | 0.8604 | 0.89 | 0.8604 | 9035 |
| 1742250900 | 0.89 | 0.0249 | 2.88 | 0.8599 | 0.93 | 0.8551 | 163773 |
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
