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 | 0.04 | 1.67364016736 | 2.39 | 2.54 | 2.37 | 12043582 | 2.44272356 | CS |
| 4 | 0.21 | 9.45945945946 | 2.22 | 2.54 | 1.92 | 14260206 | 2.24745828 | CS |
| 12 | 0.47 | 23.9795918367 | 1.96 | 2.54 | 1.77 | 8101430 | 2.17809474 | CS |
| 26 | -0.18 | -6.89655172414 | 2.61 | 2.67 | 1.77 | 5618572 | 2.18477721 | CS |
| 52 | 0.33 | 15.7142857143 | 2.1 | 3.15 | 1.77 | 4369748 | 2.27497562 | CS |
| 156 | 0.17 | 7.52212389381 | 2.26 | 3.15 | 0.89 | 2341534 | 1.96930873 | CS |
| 260 | 2.17 | 834.615384615 | 0.26 | 3.15 | 0.24 | 2168147 | 1.84162931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 2.43 | -0.01 | -0.41 | 2.45 | 2.45 | 2.38 | 12219324 |
| 1743028200 | 2.44 | -0.08 | -3.17 | 2.5 | 2.54 | 2.41 | 8060607 |
| 1742941800 | 2.52 | 0.1 | 4.13 | 2.46 | 2.52 | 2.45 | 11174177 |
| 1742855400 | 2.42 | 0.04 | 1.68 | 2.43 | 2.46 | 2.4 | 13686916 |
| 1742596200 | 2.38 | -0.1 | -4.03 | 2.44 | 2.4848 | 2.37 | 15480374 |
| 1742509800 | 2.48 | 0.03 | 1.22 | 2.39 | 2.49 | 2.37 | 11815838 |
| 1742423400 | 2.45 | 0.06 | 2.51 | 2.4 | 2.46 | 2.37 | 9898901 |
| 1742337000 | 2.39 | -0.01 | -0.42 | 2.43 | 2.46 | 2.38 | 22183446 |
| 1742250600 | 2.4 | 0.07 | 3.00 | 2.35 | 2.44 | 2.35 | 19805085 |
| 1741991400 | 2.33 | 0.06 | 2.64 | 2.29 | 2.38 | 2.27 | 16352810 |
| 1741905000 | 2.27 | 0.07 | 3.18 | 2.19 | 2.27 | 2.16 | 20170479 |
| 1741818600 | 2.2 | 0.14 | 6.80 | 2.12 | 2.21 | 2.12 | 19512706 |
| 1741732200 | 2.06 | 0.11 | 5.64 | 2.0099999 | 2.09 | 1.975 | 19360739 |
| 1741645800 | 1.95 | -0.14 | -6.70 | 2.05 | 2.07 | 1.92 | 15202761 |
| 1741390200 | 2.09 | -0.01 | -0.48 | 2.11 | 2.13 | 2.02 | 14447391 |
| 1741303800 | 2.1 | -0.1 | -4.55 | 2.17 | 2.185 | 2.095 | 10741252 |
| 1741217400 | 2.2 | 0.17 | 8.37 | 2.16 | 2.23 | 2.13 | 11626259 |
| 1741131000 | 2.0299999 | -0.04 | -1.93 | 2.0299999 | 2.1 | 2 | 12550217 |
| 1741044600 | 2.07 | -0.01 | -0.48 | 2.13 | 2.198 | 2.05 | 12340492 |
| 1740785400 | 2.08 | -0.01 | -0.48 | 2.08 | 2.1 | 2.04 | 6976711 |
| 1740699000 | 2.09 | -0.16 | -7.11 | 2.22 | 2.2769 | 2.08 | 13816968 |
| 1740612600 | 2.25 | 0.18 | 8.70 | 2.12 | 2.32 | 2.12 | 12386447 |
| 1740526200 | 2.07 | -0.05 | -2.36 | 2.1 | 2.14 | 2.05 | 5310886 |
| 1740439800 | 2.12 | 0.07 | 3.41 | 2.06 | 2.14 | 2.045 | 4263668 |
| 1740180600 | 2.05 | -0.19 | -8.48 | 2.23 | 2.23 | 2.0099999 | 5836749 |
| 1740094200 | 2.24 | 0.18 | 8.74 | 2.05 | 2.27 | 2.05 | 7176241 |
| 1740007800 | 2.06 | -0.07 | -3.29 | 2.11 | 2.12 | 2.0299999 | 8117325 |
| 1739921400 | 2.13 | -0.05 | -2.29 | 2.16 | 2.17 | 2.09 | 6465297 |
| 1739575800 | 2.18 | -0.04 | -1.80 | 2.22 | 2.25 | 2.14 | 5632148 |
| 1739489400 | 2.22 | 0.06 | 2.78 | 2.16 | 2.22 | 2.11 | 3546550 |
| 1739403000 | 2.16 | 0.05 | 2.37 | 2.1 | 2.19 | 2.09 | 4728959 |
| 1739316600 | 2.11 | -0.06 | -2.76 | 2.14 | 2.14 | 2.08 | 4921682 |
| 1739230200 | 2.17 | 0.08 | 3.83 | 2.14 | 2.2 | 2.111 | 5671518 |
| 1738971000 | 2.09 | 0.09 | 4.50 | 2.04 | 2.1589999 | 2.04 | 6124220 |
| 1738884600 | 2 | 0.02 | 1.01 | 1.99 | 2.0299999 | 1.965 | 3481436 |
| 1738798200 | 1.98 | 0.04 | 2.06 | 1.96 | 1.98 | 1.91 | 3705996 |
| 1738711800 | 1.94 | 0.11 | 6.01 | 1.84 | 1.95 | 1.83 | 2115830 |
| 1738625400 | 1.83 | -0.03 | -1.61 | 1.83 | 1.85 | 1.77 | 4044331 |
| 1738366200 | 1.86 | -0.07 | -3.63 | 1.96 | 1.97 | 1.84 | 4312808 |
| 1738279800 | 1.93 | 0.07 | 3.49 | 1.9 | 1.95 | 1.89 | 4133360 |
| 1738193400 | 1.865 | -0.01 | -0.27 | 1.88 | 1.91 | 1.85 | 4789937 |
| 1738107000 | 1.87 | -0.02 | -1.06 | 1.9 | 1.9 | 1.82 | 4196046 |
| 1738020600 | 1.89 | -0.1 | -5.03 | 1.97 | 1.97 | 1.86 | 4293205 |
| 1737761400 | 1.99 | 0.03 | 1.53 | 2.0099999 | 2.045 | 1.97 | 2948483 |
| 1737675000 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737588600 | 1.96 | -0.05 | -2.49 | 2.0099999 | 2.0099999 | 1.95 | 4295765 |
| 1737502200 | 2.0099999 | 0 | 0.25 | 1.995 | 2.02 | 1.97 | 3450756 |
| 1737156600 | 2.005 | -0.02 | -0.74 | 2.02 | 2.06 | 1.98 | 5963210 |
| 1737070200 | 2.02 | -0.03 | -1.46 | 2.05 | 2.06 | 1.98 | 3848773 |
| 1736983800 | 2.05 | 0.04 | 1.99 | 2.05 | 2.07 | 1.99 | 3460243 |
| 1736897400 | 2.0099999 | -0.03 | -1.47 | 2.07 | 2.09 | 1.98 | 4086768 |
| 1736811000 | 2.04 | -0.06 | -2.86 | 2.06 | 2.11 | 2.0099999 | 4333145 |
| 1736551800 | 2.1 | -0.03 | -1.41 | 2.22 | 2.2258 | 2.1 | 5755879 |
| 1736379000 | 2.13 | 0.08 | 3.90 | 2.05 | 2.13 | 2.0099999 | 4916085 |
| 1736292600 | 2.05 | 0 | 0.00 | 2.08 | 2.08 | 2.0299999 | 2509194 |
| 1736206200 | 2.05 | 0.06 | 3.27 | 2.02 | 2.1 | 2.02 | 2112537 |
| 1735947000 | 1.985 | -0.02 | -0.75 | 2.02 | 2.02 | 1.9317 | 2265637 |
| 1735860600 | 2 | 0.06 | 3.09 | 1.96 | 2.045 | 1.95 | 3274856 |
| 1735687800 | 1.94 | 0.01 | 0.52 | 1.93 | 1.99 | 1.92 | 1932606 |
| 1735601400 | 1.93 | -0.06 | -3.02 | 1.97 | 1.98 | 1.93 | 2328085 |
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
