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 | 0.23 | 4.9356223176 | 4.66 | 5.05 | 4.42 | 502500 | 4.71882642 | DE |
| 4 | 0.14 | 2.94736842105 | 4.75 | 5.05 | 4.42 | 315628 | 4.66832346 | DE |
| 12 | 0.49 | 11.1363636364 | 4.4 | 5.05 | 4.39 | 283751 | 4.73446963 | DE |
| 26 | 0.69 | 16.4285714286 | 4.2 | 5.05 | 3.9 | 241052 | 4.53688864 | DE |
| 52 | 1.26 | 34.7107438017 | 3.63 | 5.05 | 3.44 | 277485 | 4.36834413 | DE |
| 156 | -0.26 | -5.04854368932 | 5.15 | 5.36 | 2.2 | 299431 | 3.62982062 | DE |
| 260 | 2.49 | 103.75 | 2.4 | 6.32 | 2.2 | 277540 | 3.72119729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 4.95 | 0.03 | 0.61 | 4.95 | 5.05 | 4.9 | 531156 |
| 1732857300 | 4.92 | 0.28 | 6.03 | 4.82 | 5.05 | 4.82 | 708542 |
| 1732770900 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1732684500 | 4.64 | 0.02 | 0.43 | 4.61 | 4.68 | 4.59 | 329066 |
| 1732598100 | 4.62 | 0.03 | 0.65 | 4.42 | 4.64 | 4.42 | 288965 |
| 1732511700 | 4.59 | -0.05 | -1.08 | 4.66 | 4.7 | 4.59 | 683427 |
| 1732252500 | 4.64 | 0 | 0.00 | 4.7 | 4.705 | 4.61 | 121189 |
| 1732166100 | 4.64 | 0.03 | 0.65 | 4.68 | 4.7699999 | 4.58 | 227765 |
| 1732079700 | 4.61 | -0.09 | -1.91 | 4.53 | 4.665 | 4.53 | 1167973 |
| 1731993300 | 4.7 | 0.18 | 3.98 | 4.48 | 4.75 | 4.46 | 166689 |
| 1731906900 | 4.5199999 | 0 | 0.00 | 4.53 | 4.55 | 4.44 | 279305 |
| 1731647700 | 4.5199999 | -0.04 | -0.88 | 4.53 | 4.6 | 4.45 | 267543 |
| 1731561300 | 4.5599999 | -0.08 | -1.72 | 4.61 | 4.66 | 4.55 | 92062 |
| 1731474900 | 4.64 | -0.1 | -2.11 | 4.8099999 | 4.8099999 | 4.625 | 248507 |
| 1731388500 | 4.74 | 0.07 | 1.50 | 4.75 | 4.8 | 4.67 | 174663 |
| 1731302100 | 4.67 | -0.07 | -1.48 | 4.71 | 4.76 | 4.63 | 87486 |
| 1731042900 | 4.74 | -0.06 | -1.25 | 4.8 | 4.83 | 4.71 | 168089 |
| 1730956500 | 4.8 | 0.1 | 2.13 | 4.87 | 4.87 | 4.68 | 159391 |
| 1730870100 | 4.7 | 0.04 | 0.86 | 4.7 | 4.74 | 4.63 | 650870 |
| 1730783700 | 4.66 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 85903 |
| 1730697300 | 4.71 | 0.01 | 0.21 | 4.75 | 4.78 | 4.68 | 89495 |
| 1730438100 | 4.7 | 0.03 | 0.64 | 4.66 | 4.72 | 4.5599999 | 335727 |
| 1730351700 | 4.67 | 0.03 | 0.65 | 4.66 | 4.72 | 4.61 | 621890 |
| 1730265300 | 4.64 | -0.11 | -2.32 | 4.74 | 4.74 | 4.63 | 374233 |
| 1730178900 | 4.75 | 0.04 | 0.85 | 4.72 | 4.76 | 4.7 | 164956 |
| 1730092500 | 4.71 | -0.1 | -2.08 | 4.82 | 4.85 | 4.71 | 177880 |
| 1729833300 | 4.8099999 | 0.03 | 0.63 | 4.7699999 | 4.87 | 4.7 | 222527 |
| 1729746900 | 4.78 | -0.16 | -3.24 | 4.93 | 4.93 | 4.72 | 226572 |
| 1729660500 | 4.94 | 0.07 | 1.44 | 4.86 | 5.04 | 4.85 | 471824 |
| 1729574100 | 4.87 | -0.03 | -0.51 | 4.9 | 4.91 | 4.84 | 188103 |
| 1729487700 | 4.8949999 | -0.02 | -0.31 | 4.9 | 4.99 | 4.89 | 326677 |
| 1729228500 | 4.91 | -0.02 | -0.41 | 4.99 | 4.99 | 4.87 | 169180 |
| 1729142100 | 4.93 | 0.02 | 0.41 | 4.9 | 4.98 | 4.8949999 | 226916 |
| 1729055700 | 4.91 | -0.05 | -1.01 | 4.9 | 4.97 | 4.84 | 382341 |
| 1728969300 | 4.96 | 0.05 | 1.02 | 4.915 | 4.99 | 4.86 | 275060 |
| 1728882900 | 4.91 | 0 | 0.00 | 4.88 | 4.93 | 4.78 | 212917 |
| 1728623700 | 4.91 | -0.02 | -0.41 | 4.95 | 4.98 | 4.91 | 253236 |
| 1728537300 | 4.93 | 0.01 | 0.20 | 4.9 | 4.95 | 4.9 | 148359 |
| 1728450900 | 4.92 | 0.11 | 2.29 | 4.85 | 4.94 | 4.84 | 155604 |
| 1728364500 | 4.8099999 | -0.11 | -2.24 | 4.92 | 4.92 | 4.8099999 | 361263 |
| 1728278100 | 4.92 | 0.03 | 0.61 | 4.92 | 4.95 | 4.9 | 151790 |
| 1728022500 | 4.89 | -0.04 | -0.81 | 4.91 | 4.95 | 4.83 | 158191 |
| 1727936100 | 4.93 | 0.02 | 0.41 | 4.95 | 4.98 | 4.85 | 339879 |
| 1727849700 | 4.91 | 0.08 | 1.66 | 4.8099999 | 4.92 | 4.7699999 | 328955 |
| 1727763300 | 4.83 | 0.03 | 0.63 | 4.7699999 | 4.83 | 4.71 | 174411 |
| 1727676900 | 4.8 | 0.05 | 1.05 | 4.75 | 4.83 | 4.74 | 192035 |
| 1727417700 | 4.75 | -0.05 | -1.04 | 4.73 | 4.83 | 4.73 | 169033 |
| 1727331300 | 4.8 | 0.09 | 1.91 | 4.71 | 4.85 | 4.68 | 293032 |
| 1727244900 | 4.71 | 0.02 | 0.43 | 4.71 | 4.73 | 4.67 | 127336 |
| 1727158500 | 4.69 | -0.01 | -0.21 | 4.74 | 4.78 | 4.69 | 131221 |
| 1727072100 | 4.7 | 0.02 | 0.43 | 4.74 | 4.75 | 4.66 | 117747 |
| 1726812900 | 4.68 | -0.02 | -0.43 | 4.65 | 4.83 | 4.65 | 1027334 |
| 1726726500 | 4.7 | 0.05 | 1.08 | 4.67 | 4.72 | 4.61 | 306852 |
| 1726640100 | 4.65 | 0.04 | 0.87 | 4.6 | 4.67 | 4.58 | 206739 |
| 1726553700 | 4.61 | -0.02 | -0.43 | 4.5 | 4.63 | 4.5 | 122364 |
| 1726467300 | 4.63 | -0.09 | -1.91 | 4.72 | 4.73 | 4.5599999 | 197803 |
| 1726208100 | 4.72 | 0.02 | 0.43 | 4.69 | 4.7699999 | 4.66 | 183015 |
| 1726121700 | 4.7 | 0.16 | 3.52 | 4.5599999 | 4.7 | 4.55 | 356408 |
| 1726035300 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1725948900 | 4.54 | 0.01 | 0.22 | 4.5599999 | 4.6 | 4.51 | 385411 |
| 1725862500 | 4.53 | 0.03 | 0.67 | 4.4 | 4.5599999 | 4.39 | 176697 |
| 1725603300 | 4.5 | -0.01 | -0.22 | 4.5 | 4.57 | 4.46 | 185447 |
| 1725516900 | 4.51 | 0.01 | 0.22 | 4.5 | 4.5199999 | 4.44 | 279407 |
| 1725430500 | 4.5 | 0.02 | 0.45 | 4.5 | 4.54 | 4.36 | 251062 |
| 1725344100 | 4.48 | -0.07 | -1.54 | 4.5 | 4.5 | 4.42 | 184107 |
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
