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 | 0.09 | 6.87022900763 | 1.31 | 1.4403 | 1.25 | 142411 | 1.34907329 | CS |
| 4 | -0.14 | -9.09090909091 | 1.54 | 1.58 | 1.2 | 142763 | 1.37820014 | CS |
| 12 | -0.5 | -26.3157894737 | 1.9 | 1.9195 | 1.2 | 152067 | 1.47193445 | CS |
| 26 | -0.82 | -36.9369369369 | 2.22 | 3.59 | 1.2 | 242316 | 1.96098613 | CS |
| 52 | 0.37 | 35.9223300971 | 1.03 | 3.59 | 1.0001 | 162010 | 1.88336571 | CS |
| 156 | -3.38 | -70.7112970711 | 4.78 | 4.9 | 1 | 138519 | 2.50525335 | CS |
| 260 | -1.57 | -52.861952862 | 2.97 | 19.8 | 1 | 702157 | 7.02527104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 1.4 | 0.04 | 2.94 | 1.37 | 1.435 | 1.36 | 63250 |
| 1732577400 | 1.36 | 0.02 | 1.49 | 1.36 | 1.4403 | 1.33 | 178589 |
| 1732318200 | 1.34 | 0.06 | 4.69 | 1.27 | 1.37 | 1.25 | 133293 |
| 1732231800 | 1.28 | -0.05 | -3.76 | 1.33 | 1.34 | 1.28 | 55761 |
| 1732145400 | 1.33 | -0.04 | -2.92 | 1.3899999 | 1.3899999 | 1.28 | 102446 |
| 1732059000 | 1.37 | 0.08 | 6.20 | 1.31 | 1.3799999 | 1.27 | 241968 |
| 1731972600 | 1.29 | 0.06 | 4.88 | 1.25 | 1.29 | 1.23 | 219961 |
| 1731713400 | 1.23 | -0.11 | -8.21 | 1.4 | 1.4 | 1.2 | 204220 |
| 1731627000 | 1.34 | -0.01 | -0.74 | 1.34 | 1.3899999 | 1.31 | 86993 |
| 1731540600 | 1.35 | 0 | 0.00 | 1.37 | 1.3899999 | 1.33 | 61369 |
| 1731454200 | 1.35 | -0.05 | -3.57 | 1.3799999 | 1.405 | 1.33 | 185658 |
| 1731367800 | 1.4 | -0.04 | -2.78 | 1.4 | 1.425 | 1.3799999 | 155672 |
| 1731108600 | 1.44 | -0.05 | -3.36 | 1.48 | 1.4999 | 1.42 | 114102 |
| 1731022200 | 1.49 | 0.03 | 2.05 | 1.51 | 1.51 | 1.46 | 63542 |
| 1730935800 | 1.46 | -0.04 | -2.67 | 1.58 | 1.58 | 1.44 | 72837 |
| 1730849400 | 1.5 | 0.03 | 2.04 | 1.49 | 1.56 | 1.48 | 163516 |
| 1730763000 | 1.47 | 0.05 | 3.52 | 1.44 | 1.47 | 1.42 | 92335 |
| 1730500200 | 1.42 | -0.01 | -0.70 | 1.43 | 1.4499 | 1.3799999 | 98871 |
| 1730413800 | 1.43 | 0.07 | 5.15 | 1.3899999 | 1.5 | 1.3799999 | 300476 |
| 1730327400 | 1.36 | -0.08 | -5.56 | 1.43 | 1.46 | 1.3 | 136286 |
| 1730241000 | 1.44 | -0.08 | -5.26 | 1.54 | 1.54 | 1.43 | 187357 |
| 1730154600 | 1.52 | 0.02 | 1.67 | 1.55 | 1.55 | 1.49 | 138613 |
| 1729895400 | 1.495 | 0.01 | 0.34 | 1.53 | 1.53 | 1.47 | 107420 |
| 1729809000 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5158 | 1.462 | 155208 |
| 1729722600 | 1.48 | -0.02 | -1.33 | 1.47 | 1.51 | 1.4609 | 163689 |
| 1729636200 | 1.5 | 0.03 | 2.04 | 1.52 | 1.52 | 1.47 | 75360 |
| 1729549800 | 1.47 | -0.01 | -0.68 | 1.52 | 1.52 | 1.42 | 102294 |
| 1729290600 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5166 | 1.435 | 125596 |
| 1729204200 | 1.49 | -0.02 | -1.32 | 1.5 | 1.52 | 1.4792 | 158852 |
| 1729117800 | 1.51 | 0.01 | 0.67 | 1.54 | 1.54 | 1.46 | 130714 |
| 1729031400 | 1.5 | 0.07 | 4.90 | 1.45 | 1.5149999 | 1.43 | 135903 |
| 1728945000 | 1.43 | -0.06 | -4.03 | 1.5 | 1.5 | 1.4101 | 112546 |
| 1728685800 | 1.49 | 0.12 | 8.76 | 1.3799999 | 1.5149999 | 1.3799999 | 271621 |
| 1728599400 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3975 | 1.35 | 80408 |
| 1728513000 | 1.3799999 | -0.04 | -2.82 | 1.45 | 1.45 | 1.375 | 114148 |
| 1728426600 | 1.42 | 0.05 | 3.65 | 1.44 | 1.51 | 1.3799999 | 300683 |
| 1728340200 | 1.37 | -0.1 | -6.80 | 1.49 | 1.5 | 1.33 | 175129 |
| 1728081000 | 1.47 | 0.06 | 4.26 | 1.41 | 1.47 | 1.4 | 84899 |
| 1727994600 | 1.41 | -0.08 | -5.37 | 1.49 | 1.5 | 1.4 | 151085 |
| 1727908200 | 1.49 | 0.03 | 2.05 | 1.5 | 1.6 | 1.43 | 671402 |
| 1727821800 | 1.46 | -0.04 | -2.67 | 1.48 | 1.5 | 1.4402 | 54233 |
| 1727735400 | 1.5 | 0.05 | 3.45 | 1.3899999 | 1.51 | 1.3899999 | 160345 |
| 1727476200 | 1.45 | 0.03 | 2.11 | 1.44 | 1.4932 | 1.4 | 110699 |
| 1727389800 | 1.42 | 0.07 | 5.19 | 1.49 | 1.53 | 1.41 | 604254 |
| 1727303400 | 1.35 | -0.1 | -6.90 | 1.42 | 1.464 | 1.33 | 94753 |
| 1727217000 | 1.45 | -0.09 | -5.84 | 1.58 | 1.59 | 1.4202999 | 166818 |
| 1727130600 | 1.54 | -0.03 | -1.91 | 1.58 | 1.6399999 | 1.5049999 | 97647 |
| 1726871400 | 1.57 | -0.01 | -0.63 | 1.52 | 1.58 | 1.52 | 71462 |
| 1726785000 | 1.58 | -0.08 | -4.82 | 1.7 | 1.745 | 1.56 | 119922 |
| 1726698600 | 1.66 | 0.07 | 4.40 | 1.57 | 1.68 | 1.55 | 81136 |
| 1726612200 | 1.59 | 0.09 | 6.00 | 1.55 | 1.615 | 1.5085 | 56991 |
| 1726525800 | 1.5 | -0.11 | -6.83 | 1.6 | 1.6399999 | 1.49 | 104040 |
| 1726266600 | 1.61 | -0.07 | -4.17 | 1.69 | 1.72 | 1.59 | 119651 |
| 1726180200 | 1.68 | 0.05 | 3.07 | 1.61 | 1.68 | 1.58 | 53081 |
| 1726093800 | 1.6299999 | 0.03 | 1.87 | 1.58 | 1.65 | 1.55 | 59751 |
| 1726007400 | 1.6 | 0.06 | 3.90 | 1.53 | 1.65 | 1.52 | 81279 |
| 1725921000 | 1.54 | -0.15 | -8.88 | 1.66 | 1.69 | 1.5301 | 197209 |
| 1725661800 | 1.69 | -0.1 | -5.59 | 1.8 | 1.8 | 1.66 | 166984 |
| 1725575400 | 1.79 | 0.05 | 2.87 | 1.75 | 1.85 | 1.74 | 301949 |
| 1725489000 | 1.74 | -0.04 | -2.25 | 1.78 | 1.86 | 1.72 | 157622 |
| 1725402600 | 1.78 | -0.17 | -8.72 | 1.9 | 1.9195 | 1.77 | 153361 |
| 1725057000 | 1.95 | 0.07 | 3.72 | 1.91 | 1.9699 | 1.86 | 106248 |
| 1724970600 | 1.88 | -0.03 | -1.57 | 1.95 | 2.02 | 1.8333 | 275004 |
| 1724884200 | 1.91 | -0.1 | -4.98 | 1.93 | 2.0167 | 1.86 | 266781 |
| 1724797800 | 2.0099999 | 0.01 | 0.50 | 1.96 | 2.07 | 1.9 | 408696 |
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
