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 | 0.0984 | 4.92 | 2 | 2.0996 | 1.8826 | 26872 | 1.95871831 | CS |
| 4 | 0.0084 | 0.401913875598 | 2.09 | 2.17 | 1.8133 | 56552 | 2.0297935 | CS |
| 12 | -0.1216 | -5.47747747748 | 2.22 | 2.39 | 1.7649 | 58035 | 2.02021589 | CS |
| 26 | 0.2584 | 14.0434782609 | 1.84 | 2.73 | 1.32 | 98004 | 2.02261517 | CS |
| 52 | 1.4853 | 242.260642636 | 0.6131 | 2.73 | 0.4398 | 154167 | 1.40990275 | CS |
| 156 | -7.5616 | -78.2774327122 | 9.66 | 9.66 | 0.4398 | 267550 | 1.43330957 | CS |
| 260 | -7.5616 | -78.2774327122 | 9.66 | 9.66 | 0.4398 | 267550 | 1.43330957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 2.08 | 0.14 | 7.20 | 2 | 2.1 | 2 | 341164 |
| 1732231800 | 1.9403 | 0.01 | 0.53 | 1.98 | 1.98 | 1.94 | 18830 |
| 1732145400 | 1.93 | -0.04 | -2.03 | 1.95 | 1.975 | 1.9 | 35581 |
| 1732059000 | 1.97 | 0 | 0.00 | 1.92 | 1.97 | 1.8826 | 28572 |
| 1731972600 | 1.97 | -0.02 | -1.01 | 2 | 2 | 1.95 | 28046 |
| 1731713400 | 1.99 | 0 | 0.00 | 2 | 2 | 1.95 | 23333 |
| 1731627000 | 1.99 | -0.01 | -0.50 | 2.04 | 2.04 | 1.96 | 17485 |
| 1731540600 | 2 | 0.08 | 4.17 | 1.94 | 2 | 1.94 | 22047 |
| 1731454200 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.06 | 1.92 | 75208 |
| 1731367800 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.04 | 1.99 | 58053 |
| 1731108600 | 2.02 | 0 | 0.00 | 2.02 | 2.08 | 2 | 99718 |
| 1731022200 | 2.02 | 0.06 | 3.06 | 2.0099999 | 2.08 | 1.972821 | 54744 |
| 1730935800 | 1.96 | -0.06 | -2.97 | 1.9929 | 2.02 | 1.8133 | 62425 |
| 1730849400 | 2.02 | -0.02 | -0.98 | 2.06 | 2.07 | 1.97 | 59357 |
| 1730763000 | 2.04 | -0.06 | -2.86 | 2.1 | 2.17 | 2.0099999 | 104136 |
| 1730500200 | 2.1 | 0.11 | 5.53 | 1.99 | 2.1 | 1.99 | 179359 |
| 1730413800 | 1.99 | -0.1 | -4.78 | 2.07 | 2.09 | 1.9299 | 47388 |
| 1730327400 | 2.09 | 0.01 | 0.48 | 2.1 | 2.1 | 2.06 | 43467 |
| 1730241000 | 2.08 | -0.02 | -0.95 | 2.0099999 | 2.1 | 2.0099999 | 26024 |
| 1730154600 | 2.1 | 0.03 | 1.22 | 2.04 | 2.1 | 2.04 | 130208 |
| 1729895400 | 2.0746 | -0.01 | -0.26 | 2.09 | 2.09 | 2.0299999 | 17060 |
| 1729809000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.08 | 2.0117 | 13811 |
| 1729722600 | 2.07 | 0.01 | 0.49 | 2.07 | 2.09 | 1.99 | 38875 |
| 1729636200 | 2.06 | 0.02 | 1.23 | 2.04 | 2.0907 | 2.0299999 | 25294 |
| 1729549800 | 2.035 | 0 | 0.00 | 2.05 | 2.05 | 2 | 36119 |
| 1729290600 | 2.035 | -0.03 | -1.67 | 2.05 | 2.07 | 2.02 | 33779 |
| 1729204200 | 2.0695 | -0 | -0.02 | 2.05 | 2.07 | 2.02 | 16122 |
| 1729117800 | 2.07 | -0.03 | -1.43 | 2.1 | 2.1 | 2.02 | 75726 |
| 1729031400 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1 | 2.0601 | 21353 |
| 1728945000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.1 | 2.04 | 58909 |
| 1728685800 | 2.07 | 0.02 | 0.98 | 2.0099999 | 2.07 | 1.97 | 28220 |
| 1728599400 | 2.05 | 0.05 | 2.50 | 2.04 | 2.07 | 2 | 42013 |
| 1728513000 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 2 | 17213 |
| 1728426600 | 2.04 | 0.03 | 1.49 | 2.05 | 2.07 | 2 | 34404 |
| 1728340200 | 2.0099999 | 0.12 | 6.62 | 1.89 | 2.1277 | 1.89 | 246333 |
| 1728081000 | 1.8852 | 0.01 | 0.27 | 1.9 | 1.9 | 1.79 | 58168 |
| 1727994600 | 1.8801 | 0.02 | 1.08 | 1.8 | 1.8968 | 1.7649 | 49448 |
| 1727908200 | 1.86 | -0.1 | -5.10 | 1.89 | 1.92 | 1.8 | 97845 |
| 1727821800 | 1.96 | -0.02 | -1.01 | 1.99 | 1.99 | 1.9 | 26335 |
| 1727735400 | 1.98 | 0.01 | 0.51 | 2.0299999 | 2.05 | 1.958 | 35347 |
| 1727476200 | 1.97 | -0.09 | -4.37 | 2.1 | 2.1 | 1.9 | 39053 |
| 1727389800 | 2.06 | 0.09 | 4.63 | 1.98 | 2.08 | 1.9601 | 29176 |
| 1727303400 | 1.9688 | -0.02 | -0.82 | 1.92 | 1.98 | 1.85 | 74424 |
| 1727217000 | 1.985 | 0.01 | 0.25 | 2.0299999 | 2.0299999 | 1.95 | 22434 |
| 1727130600 | 1.98 | -0.04 | -1.74 | 2 | 2.0395 | 1.97 | 21100 |
| 1726871400 | 2.015 | -0.03 | -1.37 | 2.0299999 | 2.0402999 | 1.96 | 31676 |
| 1726785000 | 2.0429 | 0.03 | 1.64 | 2.08 | 2.08 | 2 | 23436 |
| 1726698600 | 2.0099999 | -0.07 | -3.32 | 2.06 | 2.1 | 2.0099999 | 36636 |
| 1726612200 | 2.0791 | 0.08 | 3.96 | 2.02 | 2.09 | 1.96 | 26194 |
| 1726525800 | 2 | 0.03 | 1.78 | 1.97 | 2.04 | 1.97 | 42821 |
| 1726266600 | 1.965 | -0.02 | -0.76 | 2.08 | 2.1 | 1.9 | 71185 |
| 1726180200 | 1.98 | -0.06 | -2.94 | 2.02 | 2.11 | 1.95 | 47436 |
| 1726093800 | 2.04 | 0.11 | 5.70 | 1.93 | 2.23 | 1.93 | 122513 |
| 1726007400 | 1.93 | -0.04 | -2.03 | 1.95 | 1.96 | 1.86 | 70391 |
| 1725921000 | 1.97 | 0.13 | 7.07 | 1.84 | 1.98 | 1.8 | 79511 |
| 1725661800 | 1.84 | -0.2 | -9.80 | 2.02 | 2.07 | 1.82 | 174092 |
| 1725575400 | 2.04 | -0.08 | -3.77 | 2.12 | 2.165 | 2.0200999 | 98608 |
| 1725489000 | 2.12 | -0.09 | -4.07 | 2.21 | 2.3 | 2.12 | 119011 |
| 1725402600 | 2.21 | -0.06 | -2.64 | 2.24 | 2.39 | 2.21 | 124794 |
| 1725057000 | 2.27 | 0.07 | 3.18 | 2.22 | 2.2799999 | 2.21 | 83224 |
| 1724970600 | 2.2 | -0.32 | -12.70 | 2.31 | 2.42 | 2.1607 | 439686 |
| 1724884200 | 2.52 | 0.3 | 13.51 | 2.2599999 | 2.58 | 2.2599999 | 403708 |
| 1724797800 | 2.22 | -0.14 | -5.93 | 2.31 | 2.4 | 2.22 | 102449 |
| 1724711400 | 2.36 | -0.15 | -5.98 | 2.55 | 2.57 | 2.36 | 176458 |
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
