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 | -0.02 | -0.858369098712 | 2.33 | 2.52 | 2.2 | 864306 | 2.42754006 | CS |
| 4 | -0.242 | -9.48275862069 | 2.552 | 2.59 | 2.2 | 1040589 | 2.41631101 | CS |
| 12 | -0.58 | -20.0692041522 | 2.89 | 3.05 | 2.2 | 1365872 | 2.64880368 | CS |
| 26 | -0.73 | -24.0131578947 | 3.04 | 3.47 | 2.2 | 1227423 | 2.87461679 | CS |
| 52 | -0.36 | -13.4831460674 | 2.67 | 4.12 | 2.2 | 1306780 | 3.08553513 | CS |
| 156 | -10.19 | -81.52 | 12.5 | 15.14 | 2.03 | 1201403 | 4.22702921 | CS |
| 260 | -10.19 | -81.52 | 12.5 | 15.14 | 2.03 | 1201403 | 4.22702921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715121600 | 2.46 | 0.01 | 0.41 | 2.46 | 2.5099999 | 2.42 | 935832 |
| 1715035200 | 2.45 | 0 | 0.00 | 2.46 | 2.52 | 2.44 | 802066 |
| 1714776000 | 2.45 | 0.01 | 0.41 | 2.45 | 2.5 | 2.42 | 1027568 |
| 1714689600 | 2.44 | 0.1 | 4.27 | 2.38 | 2.45 | 2.36 | 647475 |
| 1714603200 | 2.34 | 0.02 | 0.86 | 2.33 | 2.4 | 2.3 | 908590 |
| 1714516800 | 2.32 | -0.08 | -3.33 | 2.37 | 2.41 | 2.32 | 859639 |
| 1714430400 | 2.4 | 0.04 | 1.69 | 2.38 | 2.425 | 2.37 | 525317 |
| 1714171200 | 2.36 | 0.04 | 1.72 | 2.34 | 2.4 | 2.32 | 451696 |
| 1714084800 | 2.32 | -0.05 | -2.11 | 2.33 | 2.35 | 2.29 | 559631 |
| 1713998400 | 2.37 | 0.05 | 2.16 | 2.32 | 2.37 | 2.3 | 1149755 |
| 1713912000 | 2.32 | 0.03 | 1.31 | 2.27 | 2.38 | 2.27 | 653407 |
| 1713825600 | 2.29 | 0 | 0.00 | 2.31 | 2.33 | 2.245 | 815826 |
| 1713566400 | 2.29 | -0.07 | -2.97 | 2.37 | 2.37 | 2.27 | 1455199 |
| 1713480000 | 2.36 | -0.1 | -4.07 | 2.46 | 2.58 | 2.35 | 1340937 |
| 1713393600 | 2.46 | -0.05 | -1.99 | 2.54 | 2.55 | 2.4 | 1787870 |
| 1713307200 | 2.5099999 | 0.04 | 1.62 | 2.42 | 2.525 | 2.39 | 1429234 |
| 1713220800 | 2.47 | 0.03 | 1.23 | 2.44 | 2.5 | 2.42 | 1235495 |
| 1712961600 | 2.44 | -0.06 | -2.40 | 2.46 | 2.475 | 2.41 | 1256561 |
| 1712875200 | 2.5 | -0.02 | -0.79 | 2.5299999 | 2.55 | 2.43 | 874871 |
| 1712788800 | 2.52 | -0.1 | -3.82 | 2.57 | 2.59 | 2.45 | 2172320 |
| 1712702400 | 2.62 | 0.02 | 0.77 | 2.6 | 2.63 | 2.58 | 836431 |
| 1712616000 | 2.6 | 0.04 | 1.56 | 2.58 | 2.6204 | 2.56 | 840017 |
| 1712356800 | 2.56 | 0 | 0.00 | 2.56 | 2.6 | 2.5317 | 1124770 |
| 1712270400 | 2.56 | -0.04 | -1.54 | 2.65 | 2.69 | 2.56 | 1549813 |
| 1712184000 | 2.6 | -0.01 | -0.38 | 2.61 | 2.645 | 2.55 | 3143493 |
| 1712097600 | 2.61 | -0.04 | -1.51 | 2.59 | 2.67 | 2.55 | 1456640 |
| 1712011200 | 2.65 | -0.03 | -1.12 | 2.67 | 2.68 | 2.58 | 1442620 |
| 1711665600 | 2.68 | -0.04 | -1.47 | 2.73 | 2.7799999 | 2.64 | 5544779 |
| 1711579200 | 2.72 | 0.11 | 4.21 | 2.62 | 2.73 | 2.58 | 1267162 |
| 1711492800 | 2.61 | -0.05 | -1.88 | 2.68 | 2.7 | 2.6 | 891667 |
| 1711406400 | 2.66 | -0.09 | -3.27 | 2.74 | 2.7799999 | 2.58 | 1618440 |
| 1711147200 | 2.75 | 0.07 | 2.61 | 2.67 | 2.7599999 | 2.63 | 2971155 |
| 1711060800 | 2.68 | 0 | 0.00 | 2.69 | 2.72 | 2.65 | 2601155 |
| 1710974400 | 2.68 | -0.02 | -0.74 | 2.67 | 2.72 | 2.62 | 1378839 |
| 1710888000 | 2.7 | 0 | 0.00 | 2.7 | 2.7799999 | 2.65 | 1923149 |
| 1710801600 | 2.7 | 0 | 0.00 | 2.7 | 2.765 | 2.65 | 1848202 |
| 1710542400 | 2.7 | 0.01 | 0.37 | 2.66 | 2.75 | 2.66 | 2315062 |
| 1710456000 | 2.69 | -0.05 | -1.82 | 2.71 | 2.815 | 2.65 | 1607283 |
| 1710369600 | 2.74 | -0.04 | -1.44 | 2.75 | 2.8 | 2.7 | 989693 |
| 1710283200 | 2.7799999 | 0.07 | 2.58 | 2.72 | 2.84 | 2.675 | 1060181 |
| 1710196800 | 2.71 | 0 | 0.00 | 2.71 | 2.81 | 2.65 | 1243604 |
| 1709941200 | 2.71 | -0.05 | -1.81 | 2.79 | 2.9 | 2.69 | 1446927 |
| 1709854800 | 2.7599999 | 0.05 | 1.85 | 2.7599999 | 2.86 | 2.74 | 1478523 |
| 1709768400 | 2.71 | -0.05 | -1.81 | 2.7599999 | 2.83 | 2.6 | 1488456 |
| 1709682000 | 2.7599999 | -0.13 | -4.50 | 2.63 | 2.82 | 2.5099999 | 4120820 |
| 1709595600 | 2.89 | -0.01 | -0.34 | 2.9 | 2.96 | 2.7599999 | 1870974 |
| 1709336400 | 2.9 | 0 | 0.00 | 2.91 | 2.97 | 2.8 | 1115282 |
| 1709250000 | 2.9 | -0.01 | -0.34 | 2.96 | 3.05 | 2.85 | 1464853 |
| 1709163600 | 2.91 | -0.02 | -0.68 | 2.88 | 2.98 | 2.85 | 721893 |
| 1709077200 | 2.93 | -0.05 | -1.68 | 2.98 | 3.05 | 2.92 | 1050670 |
| 1708990800 | 2.98 | 0.13 | 4.56 | 2.85 | 2.98 | 2.84 | 752731 |
| 1708731600 | 2.85 | -0.08 | -2.73 | 2.93 | 2.94 | 2.84 | 495881 |
| 1708645200 | 2.93 | 0.04 | 1.38 | 2.88 | 2.97 | 2.85 | 629848 |
| 1708558800 | 2.89 | -0.01 | -0.34 | 2.86 | 2.965 | 2.805 | 827513 |
| 1708472400 | 2.9 | 0.04 | 1.40 | 2.86 | 2.94 | 2.83 | 610514 |
| 1708126800 | 2.86 | -0.14 | -4.67 | 2.97 | 2.98 | 2.85 | 681571 |
| 1708040400 | 3 | 0.11 | 3.81 | 2.93 | 3.0099999 | 2.92 | 764471 |
| 1707954000 | 2.89 | 0.05 | 1.76 | 2.89 | 2.92 | 2.81 | 1307516 |
| 1707867600 | 2.84 | -0.19 | -6.27 | 2.91 | 2.94 | 2.77 | 1635727 |
| 1707781200 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.11 | 3 | 2093491 |
| 1707522000 | 3.02 | 0 | 0.00 | 3.0299999 | 3.115 | 2.97 | 1279390 |
| 1707435600 | 3.02 | 0.03 | 1.00 | 3 | 3.09 | 2.975 | 959971 |
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
