Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1612 | -5.71631205674 | 2.82 | 2.84 | 2.65 | 117645 | 2.80372766 | CS |
| 4 | -0.1112 | -4.01444043321 | 2.77 | 2.84 | 2.625 | 93816 | 2.76851153 | CS |
| 12 | 0.1097 | 4.30347965949 | 2.5491 | 2.84 | 2.39 | 97066 | 2.67374835 | CS |
| 26 | 0.1088 | 4.26666666667 | 2.55 | 2.84 | 2.32 | 99499 | 2.62894194 | CS |
| 52 | 0.1388 | 5.50793650794 | 2.52 | 2.84 | 2.22 | 100330 | 2.55765206 | CS |
| 156 | -0.2312 | -8 | 2.89 | 2.9 | 1.53 | 72559 | 2.39699484 | CS |
| 260 | -16.2712 | -85.9545694665 | 18.93 | 18.93 | 1.53 | 67648 | 2.83437107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 2.75 | -0.02 | -0.72 | 2.7599999 | 2.815 | 2.75 | 88359 |
| 1743028800 | 2.77 | -0.04 | -1.42 | 2.81 | 2.82 | 2.745 | 113712 |
| 1742942400 | 2.81 | -0.02 | -0.71 | 2.83 | 2.84 | 2.8 | 78129 |
| 1742856000 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.81 | 169857 |
| 1742596800 | 2.83 | 0.01 | 0.35 | 2.82 | 2.83 | 2.77 | 126681 |
| 1742510400 | 2.82 | 0.03 | 1.08 | 2.81 | 2.83 | 2.7174 | 259281 |
| 1742424000 | 2.79 | 0.04 | 1.45 | 2.77 | 2.79 | 2.73 | 113048 |
| 1742337600 | 2.75 | 0.01 | 0.36 | 2.72 | 2.7599999 | 2.71 | 44675 |
| 1742251200 | 2.74 | -0.01 | -0.36 | 2.7599999 | 2.77 | 2.73 | 114959 |
| 1741992000 | 2.75 | 0.04 | 1.48 | 2.72 | 2.7573 | 2.7011 | 55667 |
| 1741905600 | 2.71 | 0.03 | 1.12 | 2.66 | 2.73 | 2.66 | 36615 |
| 1741819200 | 2.68 | 0 | 0.00 | 2.7 | 2.7 | 2.65 | 31251 |
| 1741732800 | 2.68 | -0.02 | -0.74 | 2.74 | 2.745 | 2.625 | 108148 |
| 1741646400 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.68 | 59853 |
| 1741390800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.685 | 59928 |
| 1741304400 | 2.7 | -0.03 | -1.10 | 2.73 | 2.73 | 2.6508 | 53764 |
| 1741218000 | 2.73 | 0 | 0.00 | 2.73 | 2.8 | 2.71 | 92281 |
| 1741131600 | 2.73 | -0.01 | -0.36 | 2.74 | 2.7489 | 2.68 | 97681 |
| 1741045200 | 2.74 | -0.05 | -1.79 | 2.8 | 2.8 | 2.71 | 82699 |
| 1740786000 | 2.79 | 0.03 | 1.09 | 2.77 | 2.79 | 2.7594 | 78342 |
| 1740699600 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.77 | 2.73 | 49044 |
| 1740613200 | 2.75 | 0.01 | 0.36 | 2.74 | 2.7599999 | 2.73 | 47677 |
| 1740526800 | 2.74 | 0.03 | 1.11 | 2.75 | 2.75 | 2.7 | 72772 |
| 1740440400 | 2.71 | -0.02 | -0.73 | 2.73 | 2.73 | 2.69 | 85952 |
| 1740181200 | 2.73 | -0.01 | -0.36 | 2.73 | 2.745 | 2.7 | 55260 |
| 1740094800 | 2.74 | 0.01 | 0.37 | 2.74 | 2.75 | 2.7 | 63435 |
| 1740008400 | 2.73 | 0 | 0.00 | 2.72 | 2.73 | 2.68 | 142630 |
| 1739922000 | 2.73 | 0.01 | 0.37 | 2.73 | 2.75 | 2.7049 | 59838 |
| 1739576400 | 2.72 | 0 | 0.00 | 2.7 | 2.73 | 2.7 | 58772 |
| 1739490000 | 2.72 | 0.04 | 1.49 | 2.69 | 2.74 | 2.67 | 113283 |
| 1739403600 | 2.68 | -0.02 | -0.74 | 2.68 | 2.71 | 2.68 | 74753 |
| 1739317200 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7097 | 2.69 | 42595 |
| 1739230800 | 2.72 | 0.01 | 0.37 | 2.71 | 2.72 | 2.7001 | 107888 |
| 1738971600 | 2.71 | 0.01 | 0.37 | 2.72 | 2.73 | 2.69 | 147007 |
| 1738885200 | 2.7 | 0 | 0.00 | 2.7 | 2.705 | 2.66 | 72889 |
| 1738798800 | 2.7 | 0.02 | 0.75 | 2.69 | 2.72 | 2.6589 | 161606 |
| 1738712400 | 2.68 | 0.07 | 2.68 | 2.62 | 2.68 | 2.6 | 129289 |
| 1738626000 | 2.61 | -0.05 | -1.88 | 2.61 | 2.65 | 2.6 | 54033 |
| 1738366800 | 2.66 | 0.06 | 2.31 | 2.6 | 2.66 | 2.6 | 84431 |
| 1738280400 | 2.6 | 0 | 0.00 | 2.6 | 2.62 | 2.5999 | 50091 |
| 1738194000 | 2.6 | 0.01 | 0.39 | 2.6 | 2.6 | 2.56 | 46995 |
| 1738107600 | 2.59 | -0.02 | -0.77 | 2.61 | 2.61 | 2.565 | 49647 |
| 1738021200 | 2.61 | 0.01 | 0.38 | 2.61 | 2.6437 | 2.57 | 65090 |
| 1737762000 | 2.6 | 0.01 | 0.39 | 2.57 | 2.6099 | 2.57 | 46624 |
| 1737675600 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1737589200 | 2.59 | -0.05 | -1.89 | 2.64 | 2.65 | 2.58 | 61744 |
| 1737502800 | 2.64 | 0.06 | 2.33 | 2.57 | 2.67 | 2.57 | 126758 |
| 1737157200 | 2.58 | -0.03 | -1.15 | 2.63 | 2.63 | 2.5299999 | 127825 |
| 1737070800 | 2.61 | 0.02 | 0.77 | 2.58 | 2.64 | 2.57 | 95805 |
| 1736984400 | 2.59 | 0.04 | 1.57 | 2.61 | 2.61 | 2.52 | 107499 |
| 1736898000 | 2.55 | 0.14 | 5.81 | 2.46 | 2.565 | 2.43 | 190016 |
| 1736811600 | 2.41 | -0.01 | -0.41 | 2.45 | 2.4799 | 2.39 | 61213 |
| 1736552400 | 2.42 | -0.05 | -2.02 | 2.46 | 2.46 | 2.402 | 145901 |
| 1736379600 | 2.47 | -0.11 | -4.26 | 2.56 | 2.56 | 2.44 | 240786 |
| 1736293200 | 2.58 | 0.06 | 2.38 | 2.52 | 2.5898 | 2.4812 | 164313 |
| 1736206800 | 2.52 | -0.08 | -3.08 | 2.58 | 2.58 | 2.52 | 151247 |
| 1735947600 | 2.6 | 0.03 | 1.17 | 2.56 | 2.62 | 2.5299999 | 245375 |
| 1735861200 | 2.57 | -0.01 | -0.39 | 2.56 | 2.585 | 2.515 | 240912 |
| 1735688400 | 2.58 | -0.15 | -5.49 | 2.6 | 2.61 | 2.55 | 186107 |
| 1735602000 | 2.73 | -0.03 | -1.09 | 2.74 | 2.7508 | 2.7 | 213662 |
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
