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 | 0.05 | 2.45098039216 | 2.04 | 2.2 | 1.99 | 1169270 | 2.08231846 | CS |
| 4 | 0.25 | 13.5869565217 | 1.84 | 2.23 | 1.78 | 1580443 | 2.06281367 | CS |
| 12 | 0.06 | 2.95566502463 | 2.03 | 2.33 | 1.73 | 2356577 | 1.98412881 | CS |
| 26 | 0.79 | 60.7692307692 | 1.3 | 2.33 | 1.26 | 2837046 | 1.83029882 | CS |
| 52 | 0.37 | 21.511627907 | 1.72 | 2.33 | 1.16 | 1937164 | 1.69807057 | CS |
| 156 | 0.52 | 33.1210191083 | 1.57 | 2.33 | 0.52 | 1267373 | 1.47234392 | CS |
| 260 | 1.46 | 231.746031746 | 0.63 | 2.8 | 0.47 | 977707 | 1.50477129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 2.09 | 0.05 | 2.45 | 2.06 | 2.13 | 2.06 | 1209693 |
| 1721943600 | 2.04 | -0.06 | -2.86 | 2.06 | 2.06 | 1.99 | 1253114 |
| 1721857200 | 2.1 | -0.03 | -1.41 | 2.14 | 2.2 | 2.08 | 2021138 |
| 1721770800 | 2.13 | 0.07 | 3.40 | 2.09 | 2.14 | 2.06 | 694314 |
| 1721684400 | 2.06 | -0.05 | -2.37 | 2.04 | 2.09 | 2.04 | 708514 |
| 1721425200 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1721338800 | 2.11 | -0.02 | -0.94 | 2.16 | 2.16 | 2.06 | 1864808 |
| 1721252400 | 2.13 | -0.07 | -3.18 | 2.2 | 2.21 | 2.11 | 1545796 |
| 1721166000 | 2.2 | 0.05 | 2.33 | 2.16 | 2.22 | 2.16 | 1507436 |
| 1721079600 | 2.15 | 0 | 0.00 | 2.16 | 2.23 | 2.13 | 2045427 |
| 1720820400 | 2.15 | 0.02 | 0.94 | 2.12 | 2.16 | 2.1 | 1444140 |
| 1720734000 | 2.13 | 0.09 | 4.41 | 2.1 | 2.17 | 2.05 | 2926476 |
| 1720647600 | 2.04 | 0.03 | 1.49 | 2.05 | 2.09 | 2.0299999 | 1843351 |
| 1720561200 | 2.0099999 | -0.01 | -0.50 | 2.0299999 | 2.08 | 2 | 1934023 |
| 1720474800 | 2.02 | -0.03 | -1.46 | 2.04 | 2.09 | 1.99 | 1849918 |
| 1720215600 | 2.05 | 0.11 | 5.67 | 1.96 | 2.08 | 1.96 | 2726315 |
| 1720129200 | 1.94 | 0 | 0.00 | 1.93 | 1.99 | 1.93 | 625362 |
| 1720042800 | 1.94 | 0.13 | 7.18 | 1.83 | 1.94 | 1.83 | 1740652 |
| 1719956400 | 1.81 | 0.01 | 0.56 | 1.8 | 1.83 | 1.78 | 947413 |
| 1719610800 | 1.8 | -0.02 | -1.10 | 1.84 | 1.84 | 1.79 | 769771 |
| 1719524400 | 1.82 | 0.05 | 2.82 | 1.79 | 1.84 | 1.78 | 2178670 |
| 1719438000 | 1.77 | 0.02 | 1.14 | 1.73 | 1.78 | 1.73 | 1219738 |
| 1719351600 | 1.75 | -0.08 | -4.37 | 1.81 | 1.81 | 1.74 | 1594697 |
| 1719265200 | 1.83 | 0.03 | 1.67 | 1.81 | 1.83 | 1.79 | 1095597 |
| 1719006000 | 1.8 | -0.06 | -3.23 | 1.85 | 1.86 | 1.76 | 19954994 |
| 1718919600 | 1.86 | -0.03 | -1.59 | 1.88 | 1.89 | 1.82 | 2567132 |
| 1718833200 | 1.89 | 0.03 | 1.61 | 1.85 | 1.92 | 1.85 | 799534 |
| 1718746800 | 1.86 | 0.09 | 5.08 | 1.77 | 1.87 | 1.77 | 1398354 |
| 1718660400 | 1.77 | -0.03 | -1.67 | 1.79 | 1.82 | 1.76 | 2215152 |
| 1718401200 | 1.8 | 0.01 | 0.56 | 1.81 | 1.85 | 1.79 | 3426470 |
| 1718314800 | 1.79 | -0.05 | -2.72 | 1.81 | 1.86 | 1.77 | 2537527 |
| 1718228400 | 1.84 | 0.01 | 0.55 | 1.86 | 1.89 | 1.82 | 1428941 |
| 1718142000 | 1.83 | 0.01 | 0.55 | 1.8 | 1.85 | 1.8 | 2420524 |
| 1718055600 | 1.82 | 0.03 | 1.68 | 1.82 | 1.85 | 1.79 | 2705127 |
| 1717796400 | 1.79 | -0.17 | -8.67 | 1.89 | 1.9 | 1.78 | 3675806 |
| 1717710000 | 1.96 | 0.03 | 1.55 | 1.93 | 1.99 | 1.93 | 2329333 |
| 1717623600 | 1.93 | 0 | 0.00 | 1.92 | 1.96 | 1.91 | 2272130 |
| 1717537200 | 1.93 | -0.08 | -3.98 | 1.9 | 1.96 | 1.85 | 4016052 |
| 1717450800 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.07 | 2 | 2261200 |
| 1717191600 | 2.06 | -0.01 | -0.48 | 2.09 | 2.11 | 2.0099999 | 4117826 |
| 1717105200 | 2.07 | 0.02 | 0.98 | 2.05 | 2.12 | 2.05 | 1116581 |
| 1717018800 | 2.05 | -0.13 | -5.96 | 2.14 | 2.15 | 2.04 | 2930985 |
| 1716932400 | 2.18 | 0 | 0.00 | 2.19 | 2.2 | 2.14 | 1778769 |
| 1716846000 | 2.18 | 0.03 | 1.40 | 2.18 | 2.18 | 2.15 | 370085 |
| 1716586800 | 2.15 | 0.07 | 3.37 | 2.13 | 2.17 | 2.1 | 1451403 |
| 1716500400 | 2.08 | -0.05 | -2.35 | 2.12 | 2.14 | 2.06 | 2534841 |
| 1716414000 | 2.13 | -0.14 | -6.17 | 2.25 | 2.27 | 2.12 | 2547634 |
| 1716327600 | 2.27 | -0.02 | -0.87 | 2.27 | 2.33 | 2.25 | 2059650 |
| 1715982000 | 2.29 | 0.08 | 3.62 | 2.21 | 2.29 | 2.21 | 3475080 |
| 1715895600 | 2.21 | 0 | 0.00 | 2.21 | 2.23 | 2.2 | 1415181 |
| 1715809200 | 2.21 | 0.02 | 0.91 | 2.12 | 2.24 | 1.99 | 4957638 |
| 1715722800 | 2.19 | 0.05 | 2.34 | 2.14 | 2.19 | 2.13 | 2193307 |
| 1715636400 | 2.14 | 0.02 | 0.94 | 2.12 | 2.15 | 2.06 | 1789363 |
| 1715377200 | 2.12 | -0.01 | -0.47 | 2.15 | 2.18 | 2.11 | 1379282 |
| 1715290800 | 2.13 | 0.06 | 2.90 | 2.07 | 2.14 | 2.07 | 1340082 |
| 1715204400 | 2.07 | -0.02 | -0.96 | 2.1 | 2.12 | 2.06 | 1987702 |
| 1715118000 | 2.09 | 0.05 | 2.45 | 2.04 | 2.13 | 2.0299999 | 3677349 |
| 1715031600 | 2.04 | 0.05 | 2.51 | 2.02 | 2.08 | 2.0099999 | 3347075 |
| 1714772400 | 1.99 | -0.01 | -0.50 | 2.0299999 | 2.05 | 1.97 | 1310100 |
| 1714686000 | 2 | -0.06 | -2.91 | 2.02 | 2.08 | 1.99 | 2722238 |
| 1714599600 | 2.06 | 0.12 | 6.19 | 1.94 | 2.13 | 1.91 | 7724471 |
| 1714513200 | 1.94 | -0.01 | -0.51 | 1.91 | 1.96 | 1.89 | 5009366 |
| 1714426800 | 1.95 | 0.05 | 2.63 | 1.91 | 1.96 | 1.87 | 2813305 |
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
