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 | 0 | 1.69 | 1.79 | 1.53 | 21494 | 1.65757888 | CS |
| 4 | 0.12 | 7.64331210191 | 1.57 | 1.8 | 1.265 | 25700 | 1.54016431 | CS |
| 12 | 0.17 | 11.1842105263 | 1.52 | 2.17 | 1.265 | 44632 | 1.7453034 | CS |
| 26 | -0.46 | -21.3953488372 | 2.15 | 2.3988 | 1.265 | 54005 | 1.94219219 | CS |
| 52 | -0.67 | -28.3898305085 | 2.36 | 3.1999 | 1.265 | 34736 | 2.09545588 | CS |
| 156 | -1.28 | -43.0976430976 | 2.97 | 3.4 | 1.265 | 57891 | 2.65901539 | CS |
| 260 | 1.25 | 284.090909091 | 0.44 | 6.9899 | 0.3012 | 247814 | 2.55191467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 1.58 | -0.04 | -2.47 | 1.53 | 1.645 | 1.53 | 30429 |
| 1742941800 | 1.62 | -0.07 | -4.14 | 1.71 | 1.79 | 1.61 | 9902 |
| 1742855400 | 1.69 | 0.01 | 0.60 | 1.68 | 1.74 | 1.6501999 | 28390 |
| 1742596200 | 1.68 | -0.05 | -2.89 | 1.73 | 1.738 | 1.68 | 19880 |
| 1742509800 | 1.73 | 0 | 0.00 | 1.69 | 1.74 | 1.68 | 18870 |
| 1742423400 | 1.73 | 0.02 | 1.10 | 1.69 | 1.74 | 1.69 | 7757 |
| 1742337000 | 1.7111 | -0.02 | -1.09 | 1.75 | 1.76 | 1.7 | 5522 |
| 1742250600 | 1.73 | 0 | 0.00 | 1.77 | 1.8 | 1.73 | 2228 |
| 1741991400 | 1.73 | -0.04 | -2.26 | 1.8 | 1.8 | 1.73 | 3725 |
| 1741905000 | 1.77 | 0.07 | 4.12 | 1.69 | 1.79 | 1.675 | 34904 |
| 1741818600 | 1.7 | 0.09 | 5.59 | 1.6 | 1.71 | 1.5901 | 33682 |
| 1741732200 | 1.61 | 0.14 | 9.52 | 1.46 | 1.65 | 1.46 | 63356 |
| 1741645800 | 1.47 | 0.03 | 2.08 | 1.48 | 1.5 | 1.45 | 9739 |
| 1741390200 | 1.44 | 0.08 | 5.49 | 1.35 | 1.46 | 1.34 | 18292 |
| 1741303800 | 1.365 | 0 | 0.37 | 1.36 | 1.365 | 1.32 | 59206 |
| 1741217400 | 1.36 | -0.01 | -0.73 | 1.42 | 1.42 | 1.2649999 | 38380 |
| 1741131000 | 1.37 | 0.02 | 1.48 | 1.32 | 1.3899999 | 1.28 | 22592 |
| 1741044600 | 1.35 | -0.11 | -7.59 | 1.52 | 1.5499 | 1.32 | 42719 |
| 1740785400 | 1.4609 | -0.1 | -6.35 | 1.54 | 1.54 | 1.435 | 35366 |
| 1740699000 | 1.56 | -0.02 | -1.32 | 1.57 | 1.6055 | 1.5084 | 29061 |
| 1740612600 | 1.5809 | -0.02 | -1.19 | 1.57 | 1.65 | 1.55 | 24449 |
| 1740526200 | 1.6 | -0.02 | -1.23 | 1.59 | 1.62 | 1.55 | 7281 |
| 1740439800 | 1.62 | -0.03 | -1.82 | 1.62 | 1.65 | 1.57 | 4631 |
| 1740180600 | 1.65 | -0.04 | -2.37 | 1.68 | 1.69 | 1.6115 | 4219 |
| 1740094200 | 1.69 | -0.01 | -0.59 | 1.68 | 1.71 | 1.6 | 5689 |
| 1740007800 | 1.7 | 0 | 0.00 | 1.74 | 1.74 | 1.7 | 2953 |
| 1739921400 | 1.7 | -0.05 | -2.86 | 1.76 | 1.77 | 1.7 | 8930 |
| 1739575800 | 1.75 | -0.01 | -0.57 | 1.81 | 1.81 | 1.7379 | 5232 |
| 1739489400 | 1.76 | -0.01 | -0.56 | 1.71 | 1.81 | 1.71 | 93245 |
| 1739403000 | 1.77 | -0.04 | -2.21 | 1.83 | 1.89 | 1.77 | 4118 |
| 1739316600 | 1.81 | -0.01 | -0.55 | 1.8 | 1.8363 | 1.75 | 2174 |
| 1739230200 | 1.82 | 0.02 | 1.11 | 1.8 | 1.8301 | 1.76 | 10430 |
| 1738971000 | 1.8 | 0 | 0.00 | 1.82 | 1.82 | 1.79 | 7734 |
| 1738884600 | 1.8 | -0.04 | -2.17 | 1.83 | 1.8899 | 1.8 | 7720 |
| 1738798200 | 1.84 | 0.03 | 1.66 | 1.84 | 1.87 | 1.8 | 8938 |
| 1738711800 | 1.81 | -0.01 | -0.55 | 1.81 | 1.8545 | 1.7881 | 9275 |
| 1738625400 | 1.82 | 0.04 | 2.25 | 1.78 | 1.87 | 1.78 | 45526 |
| 1738366200 | 1.78 | -0.05 | -2.73 | 1.83 | 1.835 | 1.78 | 23592 |
| 1738279800 | 1.83 | -0 | -0.01 | 1.84 | 1.845 | 1.8 | 5404 |
| 1738193400 | 1.8301 | 0 | 0.01 | 1.83 | 2.0299999 | 1.83 | 49396 |
| 1738107000 | 1.83 | 0.03 | 1.67 | 1.78 | 1.87 | 1.765 | 13288 |
| 1738020600 | 1.8 | -0.05 | -2.70 | 1.74 | 1.85 | 1.7 | 41316 |
| 1737761400 | 1.85 | -0.05 | -2.63 | 1.87 | 1.89 | 1.85 | 19216 |
| 1737675000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1737588600 | 1.9 | -0.03 | -1.55 | 1.95 | 1.97 | 1.7001 | 173629 |
| 1737502200 | 1.93 | 0.28 | 16.97 | 1.82 | 2.17 | 1.7816 | 787554 |
| 1737156600 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.655 | 1.5946 | 42392 |
| 1737070200 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.6299999 | 1.53 | 33658 |
| 1736983800 | 1.62 | 0.04 | 2.53 | 1.58 | 1.69 | 1.58 | 55293 |
| 1736897400 | 1.58 | -0.08 | -4.82 | 1.65 | 1.65 | 1.54 | 54340 |
| 1736811000 | 1.66 | 0.02 | 1.22 | 1.65 | 1.74 | 1.6221 | 85033 |
| 1736551800 | 1.6399999 | -0.08 | -4.65 | 1.74 | 1.74 | 1.57 | 86225 |
| 1736379000 | 1.72 | 0.16 | 10.26 | 1.59 | 1.74 | 1.59 | 104914 |
| 1736292600 | 1.56 | 0.07 | 4.70 | 1.48 | 1.59 | 1.4734 | 27890 |
| 1736206200 | 1.49 | 0 | 0.00 | 1.54 | 1.54 | 1.46 | 21914 |
| 1735947000 | 1.49 | -0.05 | -3.25 | 1.51 | 1.56 | 1.45 | 87609 |
| 1735860600 | 1.54 | 0.03 | 1.99 | 1.52 | 1.54 | 1.48 | 15883 |
| 1735687800 | 1.51 | 0.09 | 5.96 | 1.43 | 1.54 | 1.43 | 17333 |
| 1735601400 | 1.425 | -0.14 | -8.65 | 1.54 | 1.59 | 1.31 | 64218 |
| 1735342200 | 1.56 | -0.03 | -1.89 | 1.57 | 1.6 | 1.55 | 12923 |
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
