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 | 0.13 | 6.46766169154 | 2.01 | 2.14 | 1.95 | 250181 | 2.0517839 | CS |
| 4 | 0.12 | 5.94059405941 | 2.02 | 2.15 | 1.93 | 143666 | 2.03957532 | CS |
| 12 | 0.15 | 7.53768844221 | 1.99 | 2.17 | 1.81 | 99135 | 2.01815648 | CS |
| 26 | 0.18 | 9.18367346939 | 1.96 | 2.17 | 1.7 | 75875 | 2.00263687 | CS |
| 52 | -0.77 | -26.4604810997 | 2.91 | 3.02 | 1.7 | 62830 | 2.07436574 | CS |
| 156 | -0.42 | -16.40625 | 2.56 | 3.1599 | 1.46 | 50934 | 2.17972249 | CS |
| 260 | -0.42 | -16.40625 | 2.56 | 3.1599 | 1.46 | 50934 | 2.17972249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812500 | 2.14 | 0.05 | 2.39 | 2.11 | 2.14 | 2.06 | 154407 |
| 1715726100 | 2.09 | 0.08 | 3.98 | 2 | 2.11 | 1.975 | 421861 |
| 1715639700 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.04 | 1.97 | 153844 |
| 1715380500 | 2.06 | 0.06 | 3.00 | 2 | 2.07 | 1.97 | 289018 |
| 1715294100 | 2 | -0.04 | -1.96 | 2.0299999 | 2.05 | 1.95 | 187939 |
| 1715207700 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.04 | 1.96 | 198242 |
| 1715121300 | 2.0099999 | -0.04 | -1.95 | 2.06 | 2.06 | 1.94 | 352730 |
| 1715034900 | 2.05 | 0.05 | 2.50 | 2.07 | 2.07 | 1.94 | 203160 |
| 1714775700 | 2 | -0.01 | -0.50 | 1.98 | 2.035 | 1.93 | 179502 |
| 1714689300 | 2.0099999 | 0.02 | 1.01 | 2.02 | 2.0499 | 1.93 | 138580 |
| 1714602900 | 1.99 | -0.05 | -2.45 | 2.05 | 2.05 | 1.96 | 73720 |
| 1714516500 | 2.04 | -0.08 | -3.77 | 2.07 | 2.08 | 2.02 | 54505 |
| 1714430100 | 2.12 | 0 | 0.00 | 2.15 | 2.15 | 2.08 | 33295 |
| 1714170900 | 2.12 | 0.07 | 3.41 | 2.1 | 2.13 | 2.06 | 89838 |
| 1714084500 | 2.05 | -0.02 | -0.97 | 2.0501 | 2.06 | 2.0118 | 44187 |
| 1713998100 | 2.07 | 0.02 | 0.98 | 2.02 | 2.09 | 1.99 | 76367 |
| 1713911700 | 2.05 | 0.02 | 0.99 | 2 | 2.05 | 1.981 | 46096 |
| 1713825300 | 2.0299999 | 0.01 | 0.50 | 1.99 | 2.0299999 | 1.9701 | 95417 |
| 1713566100 | 2.02 | 0 | 0.25 | 2.0099999 | 2.05 | 1.99 | 83615 |
| 1713479700 | 2.015 | -0.02 | -0.74 | 2 | 2.02 | 1.99 | 86147 |
| 1713393300 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.06 | 1.96 | 65190 |
| 1713306900 | 2 | -0.07 | -3.38 | 2.05 | 2.08 | 1.95 | 90611 |
| 1713220500 | 2.07 | 0.03 | 1.47 | 2.05 | 2.08 | 2.0299999 | 59113 |
| 1712961300 | 2.04 | -0.01 | -0.49 | 2.08 | 2.11 | 2.0099999 | 126920 |
| 1712874900 | 2.05 | -0.03 | -1.44 | 2.06 | 2.0635 | 2.02 | 69895 |
| 1712788500 | 2.08 | 0.02 | 0.97 | 2.04 | 2.09 | 2.02 | 79417 |
| 1712702100 | 2.06 | -0.06 | -2.83 | 2.17 | 2.17 | 2.0299999 | 126681 |
| 1712615700 | 2.12 | 0.02 | 0.95 | 2.09 | 2.12 | 2.05 | 220664 |
| 1712356500 | 2.1 | 0.01 | 0.47 | 2 | 2.1 | 2 | 139915 |
| 1712270100 | 2.0901 | -0.01 | -0.47 | 2.11 | 2.11 | 2.06 | 41563 |
| 1712183700 | 2.1 | -0.02 | -1.01 | 2.09 | 2.12 | 2.0801 | 87336 |
| 1712097300 | 2.1214 | 0.01 | 0.54 | 2.1 | 2.14 | 2.07 | 97484 |
| 1712010900 | 2.11 | 0.05 | 2.43 | 2.07 | 2.11 | 2.04 | 59758 |
| 1711665300 | 2.06 | -0.02 | -0.96 | 2.1 | 2.1 | 2.02 | 76130 |
| 1711578900 | 2.08 | 0.02 | 0.97 | 2.08 | 2.08 | 2.05 | 36509 |
| 1711492500 | 2.06 | 0 | 0.00 | 2.085 | 2.1 | 2.0200999 | 49064 |
| 1711406100 | 2.06 | 0.06 | 3.00 | 2.02 | 2.08 | 2.0101 | 58885 |
| 1711146900 | 2 | 0 | 0.00 | 1.99 | 2.05 | 1.93 | 43322 |
| 1711060500 | 2 | 0.03 | 1.52 | 1.99 | 2 | 1.96 | 61072 |
| 1710974100 | 1.97 | 0.05 | 2.60 | 1.97 | 1.99 | 1.91 | 29395 |
| 1710887700 | 1.92 | 0.03 | 1.59 | 1.9 | 1.96 | 1.87 | 41475 |
| 1710801300 | 1.89 | -0.01 | -0.53 | 1.85 | 1.97 | 1.83 | 130033 |
| 1710542100 | 1.9 | 0 | 0.00 | 1.9 | 1.9197 | 1.86 | 69587 |
| 1710455700 | 1.9 | -0.06 | -3.06 | 1.95 | 1.97 | 1.86 | 53137 |
| 1710369300 | 1.96 | 0.08 | 4.26 | 1.9 | 1.96 | 1.88 | 124513 |
| 1710282900 | 1.88 | -0.04 | -2.08 | 1.93 | 1.93 | 1.86 | 152053 |
| 1710196500 | 1.92 | -0.04 | -2.04 | 1.97 | 2 | 1.84 | 166429 |
| 1709940900 | 1.96 | -0.03 | -1.51 | 1.99 | 2.0099999 | 1.95 | 132540 |
| 1709854500 | 1.99 | 0.01 | 0.51 | 2 | 2 | 1.94 | 48852 |
| 1709768100 | 1.98 | 0.08 | 4.00 | 1.92 | 2 | 1.92 | 48168 |
| 1709681700 | 1.9039 | 0.01 | 0.74 | 1.9 | 1.94 | 1.85 | 55914 |
| 1709595300 | 1.89 | 0.03 | 1.89 | 1.9 | 1.95 | 1.82 | 147430 |
| 1709336100 | 1.855 | 0.03 | 1.92 | 1.85 | 1.9 | 1.82 | 65148 |
| 1709249700 | 1.82 | -0.06 | -3.19 | 1.95 | 1.95 | 1.81 | 22176 |
| 1709163300 | 1.88 | -0.03 | -1.57 | 1.94 | 1.94 | 1.87 | 21077 |
| 1709076900 | 1.91 | -0.03 | -1.55 | 1.93 | 1.95 | 1.88 | 39953 |
| 1708990500 | 1.94 | -0.03 | -1.52 | 1.96 | 1.97 | 1.9 | 33350 |
| 1708731300 | 1.97 | 0.02 | 1.03 | 1.97 | 1.98 | 1.92 | 19869 |
| 1708644900 | 1.95 | 0 | 0.00 | 1.93 | 1.9789 | 1.9015 | 28382 |
| 1708558500 | 1.95 | -0.03 | -1.52 | 1.99 | 1.99 | 1.94 | 9221 |
| 1708472100 | 1.98 | 0.02 | 1.02 | 1.97 | 1.99 | 1.9465 | 26939 |
| 1708126500 | 1.96 | 0.09 | 4.81 | 1.85 | 1.97 | 1.85 | 41903 |
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
