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 | -0.17 | -9.88372093023 | 1.72 | 1.73 | 1.52 | 65106 | 1.63702939 | CS |
| 4 | -0.28 | -15.3005464481 | 1.83 | 1.9799 | 1.45 | 173440 | 1.68947014 | CS |
| 12 | -0.38 | -19.689119171 | 1.93 | 2.5 | 1.45 | 250544 | 2.01659149 | CS |
| 26 | -1.15 | -42.5925925926 | 2.7 | 2.85 | 1.45 | 245908 | 2.22615036 | CS |
| 52 | -1.63 | -51.2578616352 | 3.18 | 3.47 | 1.45 | 189694 | 2.35465259 | CS |
| 156 | -2.88 | -65.0112866817 | 4.43 | 7.57 | 1.45 | 208741 | 4.38364753 | CS |
| 260 | -2.46 | -61.3466334165 | 4.01 | 7.57 | 1.45 | 197225 | 3.85277205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726008000 | 1.55 | -0.05 | -3.13 | 1.58 | 1.58 | 1.52 | 57618 |
| 1725921600 | 1.6 | -0.04 | -2.44 | 1.62 | 1.7 | 1.6 | 51203 |
| 1725662400 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.68 | 1.57 | 76848 |
| 1725576000 | 1.68 | -0.01 | -0.59 | 1.7 | 1.7 | 1.62 | 72628 |
| 1725489600 | 1.69 | -0.01 | -0.59 | 1.72 | 1.73 | 1.65 | 67232 |
| 1725403200 | 1.7 | -0.24 | -12.37 | 1.85 | 1.85 | 1.66 | 79123 |
| 1725057600 | 1.94 | 0.07 | 3.74 | 1.89 | 1.9799 | 1.81 | 87906 |
| 1724971200 | 1.87 | -0.08 | -4.10 | 1.94 | 1.94 | 1.835 | 70812 |
| 1724884800 | 1.95 | 0.08 | 4.28 | 1.88 | 1.95 | 1.77 | 232701 |
| 1724798400 | 1.87 | 0.13 | 7.47 | 1.76 | 1.89 | 1.73 | 95387 |
| 1724712000 | 1.74 | 0.1 | 6.10 | 1.67 | 1.8 | 1.67 | 178480 |
| 1724452800 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.71 | 1.6 | 159803 |
| 1724366400 | 1.65 | 0.12 | 7.84 | 1.56 | 1.65 | 1.45 | 1089674 |
| 1724280000 | 1.53 | -0.04 | -2.55 | 1.59 | 1.6399999 | 1.53 | 288439 |
| 1724193600 | 1.57 | -0.11 | -6.55 | 1.7 | 1.7052 | 1.57 | 232137 |
| 1724107200 | 1.68 | -0.08 | -4.55 | 1.77 | 1.8 | 1.6299999 | 161305 |
| 1723848000 | 1.76 | 0 | 0.00 | 1.77 | 1.81 | 1.75 | 87395 |
| 1723761600 | 1.76 | 0 | 0.00 | 1.78 | 1.86 | 1.74 | 133191 |
| 1723675200 | 1.76 | -0.06 | -3.30 | 1.83 | 1.845 | 1.74 | 73477 |
| 1723588800 | 1.82 | -0.05 | -2.67 | 1.86 | 1.9 | 1.82 | 46141 |
| 1723502400 | 1.87 | -0.19 | -9.22 | 2.06 | 2.06 | 1.83 | 88743 |
| 1723243200 | 2.06 | -0.01 | -0.48 | 2.06 | 2.09 | 1.99 | 56601 |
| 1723156800 | 2.07 | 0.3 | 16.95 | 1.84 | 2.15 | 1.84 | 177033 |
| 1723070400 | 1.77 | -0.11 | -5.85 | 1.87 | 1.89 | 1.75 | 186987 |
| 1722984000 | 1.88 | 0 | 0.00 | 1.88 | 1.91 | 1.85 | 119880 |
| 1722897600 | 1.88 | -0.12 | -6.00 | 1.85 | 1.92 | 1.82 | 122015 |
| 1722638400 | 2 | -0.03 | -1.48 | 2 | 2.0099999 | 1.85 | 131114 |
| 1722552000 | 2.0299999 | -0.09 | -4.25 | 2.12 | 2.12 | 2 | 68441 |
| 1722465600 | 2.12 | 0.01 | 0.47 | 2.12 | 2.15 | 2.1 | 62068 |
| 1722379200 | 2.11 | -0.01 | -0.47 | 2.11 | 2.14 | 2.1 | 77156 |
| 1722292800 | 2.12 | -0.08 | -3.64 | 2.16 | 2.24 | 2.11 | 102946 |
| 1722033600 | 2.2 | 0.1 | 4.76 | 2.17 | 2.22 | 2.1 | 83696 |
| 1721947200 | 2.1 | -0.03 | -1.41 | 2.13 | 2.17 | 2.1 | 58940 |
| 1721860800 | 2.13 | -0.04 | -1.84 | 2.18 | 2.18 | 2.095 | 68952 |
| 1721774400 | 2.17 | -0.05 | -2.25 | 2.19 | 2.2 | 2.13 | 27794 |
| 1721688000 | 2.22 | -0.02 | -0.89 | 2.2799999 | 2.3 | 2.2 | 53980 |
| 1721428800 | 2.24 | 0.12 | 5.66 | 2.1 | 2.24 | 2.1 | 106943 |
| 1721342400 | 2.12 | -0.04 | -1.85 | 2.15 | 2.23 | 2.1 | 62660 |
| 1721256000 | 2.16 | -0.1 | -4.42 | 2.2214999 | 2.25 | 2.11 | 80779 |
| 1721169600 | 2.2599999 | 0.13 | 6.10 | 2.12 | 2.2599999 | 2.11 | 298500 |
| 1721083200 | 2.13 | -0.11 | -4.91 | 2.2599999 | 2.2599999 | 2.1 | 102829 |
| 1720824000 | 2.24 | -0.03 | -1.32 | 2.32 | 2.32 | 2.18 | 73487 |
| 1720737600 | 2.27 | 0.12 | 5.58 | 2.22 | 2.33 | 2.195 | 103620 |
| 1720651200 | 2.15 | 0.01 | 0.47 | 2.16 | 2.21 | 2.15 | 80330 |
| 1720564800 | 2.14 | -0.09 | -4.04 | 2.23 | 2.23 | 2.11 | 75207 |
| 1720478400 | 2.23 | -0.01 | -0.45 | 2.27 | 2.27 | 2.2052 | 94809 |
| 1720219200 | 2.24 | -0.03 | -1.32 | 2.2599999 | 2.27 | 2.23 | 119601 |
| 1720040640 | 2.27 | 0.03 | 1.34 | 2.2799999 | 2.3 | 2.25 | 43153 |
| 1719960000 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.34 | 2.21 | 148334 |
| 1719873600 | 2.29 | 0.2 | 9.57 | 2.11 | 2.33 | 2.11 | 208662 |
| 1719614400 | 2.09 | -0.09 | -4.13 | 2.21 | 2.23 | 2 | 6155434 |
| 1719528000 | 2.18 | -0.1 | -4.39 | 2.2599999 | 2.2799999 | 2.12 | 218798 |
| 1719441600 | 2.2799999 | -0.07 | -2.98 | 2.33 | 2.5 | 2.24 | 356939 |
| 1719355200 | 2.35 | 0.21 | 9.81 | 2.15 | 2.43 | 2.11 | 432483 |
| 1719268800 | 2.14 | 0.08 | 3.88 | 2.06 | 2.23 | 2.04 | 236560 |
| 1719009600 | 2.06 | 0.07 | 3.52 | 2 | 2.08 | 2 | 299747 |
| 1718923200 | 1.99 | 0.03 | 1.53 | 1.93 | 2.0299999 | 1.87 | 154306 |
| 1718750400 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.02 | 1.95 | 115127 |
| 1718664000 | 2.02 | 0 | 0.00 | 2.02 | 2.0299999 | 1.93 | 202040 |
| 1718404800 | 2.02 | -0.1 | -4.72 | 2.09 | 2.09 | 2 | 106613 |
| 1718318400 | 2.12 | -0.05 | -2.30 | 2.13 | 2.13 | 2.06 | 163723 |
| 1718232000 | 2.17 | 0.03 | 1.40 | 2.19 | 2.2 | 2.12 | 191424 |
| 1718145600 | 2.14 | 0.04 | 1.90 | 2.1 | 2.16 | 2.06 | 138999 |
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
