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 | 0.48 | 19.512195122 | 2.46 | 2.94 | 2.43 | 171436 | 2.60622164 | CS |
| 4 | 0.37 | 14.3968871595 | 2.57 | 2.94 | 2.0646 | 107916 | 2.48833076 | CS |
| 12 | 1.1 | 59.7826086957 | 1.84 | 3.15 | 1.735 | 138765 | 2.54661678 | CS |
| 26 | 0.55 | 23.0125523013 | 2.39 | 3.15 | 1.5 | 113278 | 2.38663285 | CS |
| 52 | -0.81 | -21.6 | 3.75 | 4.98 | 1.0214 | 1070235 | 3.27480844 | CS |
| 156 | -11.558 | -79.7213408746 | 14.498 | 73.2 | 1.0214 | 1544599 | 11.40040939 | CS |
| 260 | 0.64 | 27.8260869565 | 2.3 | 157 | 1.0214 | 6771363 | 36.48884161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.94 | 0.31 | 11.79 | 2.68 | 2.97 | 2.59 | 140692 |
| 1732750200 | 2.63 | 0.09 | 3.54 | 2.5299999 | 2.73 | 2.5 | 130076 |
| 1732663800 | 2.54 | -0.02 | -0.78 | 2.47 | 2.611 | 2.47 | 99577 |
| 1732577400 | 2.56 | -0.08 | -3.03 | 2.69 | 2.74 | 2.46 | 148811 |
| 1732318200 | 2.64 | 0.19 | 7.76 | 2.46 | 2.82 | 2.43 | 307281 |
| 1732231800 | 2.45 | 0.26 | 11.87 | 2.19 | 2.46 | 2.19 | 150886 |
| 1732145400 | 2.19 | -0.04 | -1.79 | 2.34 | 2.3918 | 2.15 | 66400 |
| 1732059000 | 2.23 | 0.05 | 2.29 | 2.16 | 2.24 | 2.11 | 51721 |
| 1731972600 | 2.18 | -0.1 | -4.39 | 2.27 | 2.29 | 2.08 | 36830 |
| 1731713400 | 2.2799999 | 0.13 | 6.05 | 2.12 | 2.3 | 2.0646 | 107066 |
| 1731627000 | 2.15 | -0.17 | -7.33 | 2.2599999 | 2.3999 | 2.15 | 113160 |
| 1731540600 | 2.32 | -0.23 | -9.02 | 2.55 | 2.58 | 2.32 | 188346 |
| 1731454200 | 2.55 | 0 | 0.20 | 2.58 | 2.59 | 2.335 | 210277 |
| 1731367800 | 2.545 | -0.02 | -0.59 | 2.56 | 2.645 | 2.44 | 63470 |
| 1731108600 | 2.56 | 0.02 | 0.79 | 2.5099999 | 2.6347 | 2.4539 | 45743 |
| 1731022200 | 2.54 | -0.03 | -1.17 | 2.55 | 2.6277 | 2.52 | 74211 |
| 1730935800 | 2.57 | -0.09 | -3.38 | 2.5 | 2.71 | 2.45 | 68069 |
| 1730849400 | 2.66 | 0.03 | 1.14 | 2.67 | 2.72 | 2.6174 | 19082 |
| 1730763000 | 2.63 | -0.04 | -1.50 | 2.72 | 2.775 | 2.58 | 38113 |
| 1730500200 | 2.67 | 0.08 | 3.09 | 2.57 | 2.83 | 2.52 | 131283 |
| 1730413800 | 2.59 | -0.16 | -5.82 | 2.77 | 2.77 | 2.47 | 114232 |
| 1730327400 | 2.75 | -0.05 | -1.79 | 2.81 | 2.81 | 2.695 | 54664 |
| 1730241000 | 2.8 | -0.07 | -2.44 | 2.87 | 2.91 | 2.8 | 53585 |
| 1730154600 | 2.87 | 0.02 | 0.70 | 2.9 | 2.9 | 2.77 | 68244 |
| 1729895400 | 2.85 | 0.05 | 1.79 | 2.8 | 2.97 | 2.75 | 88834 |
| 1729809000 | 2.8 | 0.07 | 2.56 | 2.7799999 | 2.8394 | 2.704 | 74140 |
| 1729722600 | 2.73 | -0.16 | -5.54 | 2.88 | 2.88 | 2.7 | 71749 |
| 1729636200 | 2.89 | -0.2 | -6.47 | 3.1 | 3.15 | 2.69 | 215879 |
| 1729549800 | 3.09 | 0.22 | 7.67 | 2.9 | 3.15 | 2.762 | 151903 |
| 1729290600 | 2.87 | 0.02 | 0.70 | 2.88 | 2.99 | 2.8054 | 103406 |
| 1729204200 | 2.85 | 0 | 0.00 | 2.87 | 2.8771 | 2.74 | 53344 |
| 1729117800 | 2.85 | 0.04 | 1.42 | 2.84 | 3.04 | 2.75 | 299356 |
| 1729031400 | 2.81 | 0.21 | 8.08 | 2.59 | 2.93 | 2.5701 | 254365 |
| 1728945000 | 2.6 | -0.03 | -1.14 | 2.68 | 2.7254 | 2.55 | 202032 |
| 1728685800 | 2.63 | 0.01 | 0.38 | 2.63 | 2.79 | 2.5543999 | 199866 |
| 1728599400 | 2.62 | -0.22 | -7.75 | 2.92 | 2.9499 | 2.56 | 407088 |
| 1728513000 | 2.84 | 0.19 | 7.17 | 2.54 | 2.8699 | 2.5200999 | 356635 |
| 1728426600 | 2.65 | -0.01 | -0.38 | 2.7 | 2.71 | 2.47 | 363183 |
| 1728340200 | 2.66 | 0.47 | 21.46 | 2.5 | 2.781 | 2.262 | 1387901 |
| 1728081000 | 2.19 | -0.07 | -3.10 | 2.22 | 2.33 | 2.1 | 123714 |
| 1727994600 | 2.2599999 | 0.03 | 1.35 | 2.09 | 2.33 | 2.0299999 | 76680 |
| 1727908200 | 2.23 | -0.09 | -3.88 | 2.33 | 2.34 | 2.18 | 131554 |
| 1727821800 | 2.32 | 0.1 | 4.50 | 2.24 | 2.32 | 2.15 | 293558 |
| 1727735400 | 2.22 | 0.14 | 6.73 | 2.0099999 | 2.22 | 1.99 | 330045 |
| 1727476200 | 2.08 | 0.13 | 6.67 | 2.05 | 2.08 | 1.9 | 59200 |
| 1727389800 | 1.95 | 0.13 | 7.14 | 1.89 | 2.1 | 1.865 | 126507 |
| 1727303400 | 1.82 | -0.01 | -0.55 | 1.84 | 1.9 | 1.82 | 46146 |
| 1727217000 | 1.83 | -0.02 | -1.08 | 1.81 | 1.8858 | 1.8 | 51215 |
| 1727130600 | 1.85 | -0.12 | -6.09 | 1.91 | 1.96 | 1.85 | 52606 |
| 1726871400 | 1.97 | 0.07 | 3.68 | 1.89 | 1.97 | 1.8702 | 18560 |
| 1726785000 | 1.9 | 0.11 | 6.15 | 1.91 | 1.92 | 1.85 | 25240 |
| 1726698600 | 1.79 | -0.08 | -4.28 | 1.94 | 1.94 | 1.78 | 46619 |
| 1726612200 | 1.87 | -0.05 | -2.60 | 1.96 | 1.97 | 1.87 | 33609 |
| 1726525800 | 1.92 | -0.01 | -0.51 | 1.91 | 1.99 | 1.9 | 26854 |
| 1726266600 | 1.9299 | 0.03 | 1.47 | 1.94 | 1.95 | 1.885 | 23643 |
| 1726180200 | 1.902 | 0 | 0.11 | 1.93 | 1.9496 | 1.82 | 43868 |
| 1726093800 | 1.9 | 0.09 | 4.97 | 1.89 | 1.96 | 1.82 | 25104 |
| 1726007400 | 1.81 | -0.07 | -3.72 | 1.82 | 1.8999 | 1.7705 | 10183 |
| 1725921000 | 1.88 | 0.1 | 5.62 | 1.75 | 1.88 | 1.75 | 31911 |
| 1725661800 | 1.78 | -0.05 | -2.74 | 1.84 | 1.8405 | 1.735 | 39527 |
| 1725575400 | 1.8301 | -0.01 | -0.54 | 1.84 | 1.8802 | 1.8016 | 10073 |
| 1725489000 | 1.84 | -0.04 | -2.13 | 1.88 | 1.9085 | 1.82 | 27984 |
| 1725402600 | 1.88 | -0.09 | -4.57 | 1.96 | 1.96 | 1.85 | 17393 |
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
