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 | 4.66321243523 | 1.93 | 2.1199 | 1.8 | 2183035 | 2.00107993 | CS |
| 4 | -0.19 | -8.59728506787 | 2.21 | 2.38 | 1.8 | 1892481 | 2.06004735 | CS |
| 12 | 0.08 | 4.12371134021 | 1.94 | 2.38 | 1.67 | 1635265 | 2.01655108 | CS |
| 26 | 0.16 | 8.60215053763 | 1.86 | 2.395 | 1.67 | 1581794 | 1.97754908 | CS |
| 52 | 0.84 | 71.186440678 | 1.18 | 2.395 | 1.1401 | 1288353 | 1.86617773 | CS |
| 156 | 0.01 | 0.497512437811 | 2.01 | 2.395 | 0.91 | 554385 | 1.7333643 | CS |
| 260 | -0.37 | -15.4811715481 | 2.39 | 2.395 | 0.91 | 535290 | 1.73577229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 2.05 | 0.08 | 4.06 | 1.99 | 2.08 | 1.985 | 3072183 |
| 1741645800 | 1.97 | -0.1 | -4.83 | 2.08 | 2.0985 | 1.93 | 1912881 |
| 1741390200 | 2.07 | 0.03 | 1.47 | 2.04 | 2.085 | 2 | 2079728 |
| 1741303800 | 2.04 | -0.03 | -1.45 | 2.05 | 2.1199 | 2.02 | 1869453 |
| 1741217400 | 2.07 | 0.15 | 7.81 | 1.98 | 2.07 | 1.96 | 1687093 |
| 1741131000 | 1.92 | 0.02 | 1.05 | 1.93 | 1.9364 | 1.8 | 3366019 |
| 1741044600 | 1.9 | -0.03 | -1.55 | 1.97 | 2.02 | 1.87 | 1164299 |
| 1740785400 | 1.93 | 0.01 | 0.52 | 1.86 | 1.95 | 1.85 | 1754896 |
| 1740699000 | 1.92 | -0.05 | -2.54 | 1.97 | 2.0099999 | 1.88 | 2084051 |
| 1740612600 | 1.97 | 0.04 | 2.07 | 1.94 | 2.02 | 1.93 | 1903233 |
| 1740526200 | 1.93 | -0.07 | -3.50 | 1.99 | 2.0299999 | 1.9 | 2084279 |
| 1740439800 | 2 | -0.08 | -3.85 | 2.05 | 2.08 | 1.98 | 2442607 |
| 1740180600 | 2.08 | -0.12 | -5.45 | 2.19 | 2.2 | 2.04 | 2016798 |
| 1740094200 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.3 | 2.2 | 1359181 |
| 1740007800 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.29 | 2.225 | 1664323 |
| 1739921400 | 2.24 | 0.01 | 0.45 | 2.2799999 | 2.2999 | 2.19 | 1946678 |
| 1739575800 | 2.23 | 0.03 | 1.36 | 2.3 | 2.38 | 2.2 | 3596493 |
| 1739489400 | 2.2 | -0.01 | -0.45 | 2.19 | 2.22 | 2.1501 | 743146 |
| 1739403000 | 2.21 | 0.03 | 1.38 | 2.17 | 2.245 | 2.13 | 1221667 |
| 1739316600 | 2.18 | -0.06 | -2.68 | 2.21 | 2.21 | 2.1549999 | 1060320 |
| 1739230200 | 2.24 | 0.04 | 1.82 | 2.29 | 2.295 | 2.2 | 2179572 |
| 1738971000 | 2.2 | -0.02 | -0.90 | 2.25 | 2.2799999 | 2.17 | 1570971 |
| 1738884600 | 2.22 | -0.06 | -2.63 | 2.2799999 | 2.2799999 | 2.19 | 1005715 |
| 1738798200 | 2.2799999 | 0.08 | 3.64 | 2.23 | 2.32 | 2.2225 | 2689068 |
| 1738711800 | 2.2 | 0.13 | 6.28 | 2.1 | 2.21 | 2.085 | 2274012 |
| 1738625400 | 2.07 | 0.03 | 1.47 | 2.06 | 2.1199 | 2.0169 | 1294835 |
| 1738366200 | 2.04 | -0.02 | -0.97 | 2.06 | 2.09 | 2.0200999 | 1037968 |
| 1738279800 | 2.06 | 0.01 | 0.49 | 2.08 | 2.16 | 2.05 | 2167560 |
| 1738193400 | 2.05 | 0.09 | 4.59 | 1.96 | 2.05 | 1.95 | 1540987 |
| 1738107000 | 1.96 | 0.01 | 0.51 | 1.97 | 1.975 | 1.91 | 995021 |
| 1738020600 | 1.95 | -0.08 | -3.94 | 2 | 2 | 1.92 | 1371086 |
| 1737761400 | 2.0299999 | -0.06 | -2.87 | 2.0299999 | 2.06 | 2.0099999 | 1266856 |
| 1737675000 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1737588600 | 2.09 | 0.07 | 3.47 | 2.05 | 2.1 | 2.0099999 | 2382848 |
| 1737502200 | 2.02 | 0.1 | 5.21 | 1.9601 | 2.04 | 1.95 | 1939909 |
| 1737156600 | 1.92 | -0.03 | -1.54 | 1.94 | 1.955 | 1.91 | 996844 |
| 1737070200 | 1.95 | -0.06 | -2.99 | 2.02 | 2.025 | 1.94 | 1617257 |
| 1736983800 | 2.0099999 | 0.02 | 1.01 | 2.02 | 2.02 | 1.9412 | 1498703 |
| 1736897400 | 1.99 | 0.09 | 4.74 | 1.92 | 2.065 | 1.9 | 2034571 |
| 1736811000 | 1.9 | -0.12 | -5.94 | 2.05 | 2.05 | 1.88 | 1843146 |
| 1736551800 | 2.02 | 0.02 | 1.00 | 2.04 | 2.045 | 1.98 | 1901204 |
| 1736379000 | 2 | 0.08 | 4.17 | 1.94 | 2 | 1.89 | 1551451 |
| 1736292600 | 1.92 | -0.02 | -1.03 | 1.99 | 2.0059999 | 1.9 | 2186363 |
| 1736206200 | 1.94 | 0.23 | 13.45 | 1.96 | 1.98 | 1.87 | 3923170 |
| 1735947000 | 1.71 | -0.07 | -3.93 | 1.78 | 1.78 | 1.69 | 1045990 |
| 1735860600 | 1.78 | 0.07 | 4.09 | 1.75 | 1.78 | 1.735 | 695580 |
| 1735687800 | 1.71 | 0.03 | 1.79 | 1.67 | 1.72 | 1.67 | 654495 |
| 1735601400 | 1.68 | -0.07 | -4.00 | 1.75 | 1.75 | 1.67 | 885484 |
| 1735342200 | 1.75 | -0.03 | -1.69 | 1.8 | 1.8 | 1.7 | 714096 |
| 1735255800 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8 | 1.76 | 331641 |
| 1735077840 | 1.76 | 0.03 | 1.73 | 1.74 | 1.7673 | 1.71 | 366215 |
| 1734996600 | 1.73 | -0.04 | -2.26 | 1.78 | 1.78 | 1.69 | 1523789 |
| 1734737400 | 1.77 | 0.06 | 3.51 | 1.72 | 1.775 | 1.715 | 842355 |
| 1734651000 | 1.71 | -0.06 | -3.39 | 1.78 | 1.805 | 1.71 | 1377907 |
| 1734564600 | 1.77 | -0.09 | -4.84 | 1.88 | 1.9 | 1.75 | 1335251 |
| 1734478200 | 1.86 | -0.05 | -2.62 | 1.94 | 1.94 | 1.8401 | 1305227 |
| 1734391800 | 1.91 | 0.07 | 3.80 | 2 | 2 | 1.87 | 2339279 |
| 1734132600 | 1.84 | 0.02 | 1.10 | 1.83 | 1.86 | 1.78 | 1469558 |
| 1734046200 | 1.82 | -0.08 | -4.21 | 1.85 | 1.855 | 1.8 | 1302997 |
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
