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 | 0.144 | 5.74620909816 | 2.506 | 2.65 | 2.506 | 5639 | 2.61332177 | DE |
| 4 | 0.341 | 14.7682979645 | 2.309 | 2.65 | 2.183 | 6583 | 2.47650767 | DE |
| 12 | 0.72 | 37.3056994819 | 1.93 | 2.65 | 1.856 | 4671 | 2.33209951 | DE |
| 26 | 0.737 | 38.5258755881 | 1.913 | 2.65 | 1.754 | 3631 | 2.15066089 | DE |
| 52 | 1.43 | 117.213114754 | 1.22 | 2.65 | 1.22 | 4829 | 1.96272143 | DE |
| 156 | 1.35 | 103.846153846 | 1.3 | 2.65 | 1.0985 | 4764 | 1.93213701 | DE |
| 260 | 1.35 | 103.846153846 | 1.3 | 2.65 | 1.0985 | 4764 | 1.93213701 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 2.65 | 0 | 0.04 | 2.623 | 2.65 | 2.623 | 1400 |
| 1740675300 | 2.649 | 0.02 | 0.91 | 2.642 | 2.649 | 2.642 | 2001 |
| 1740588900 | 2.625 | 0.01 | 0.50 | 2.637 | 2.642 | 2.621 | 17213 |
| 1740502500 | 2.612 | 0.06 | 2.51 | 2.57 | 2.614 | 2.57 | 5601 |
| 1740416100 | 2.548 | 0.02 | 0.95 | 2.524 | 2.548 | 2.524 | 1545 |
| 1740156900 | 2.524 | 0 | 0.16 | 2.5059999 | 2.524 | 2.5059999 | 1837 |
| 1740070500 | 2.52 | 0.03 | 1.20 | 2.531 | 2.531 | 2.52 | 11 |
| 1739984100 | 2.49 | -0.06 | -2.20 | 2.548 | 2.548 | 2.49 | 5104 |
| 1739897700 | 2.546 | 0.07 | 2.79 | 2.52 | 2.549 | 2.52 | 4110 |
| 1739811300 | 2.477 | -0.01 | -0.36 | 2.5 | 2.505 | 2.477 | 12940 |
| 1739552100 | 2.486 | 0.03 | 1.06 | 2.488 | 2.489 | 2.46 | 10339 |
| 1739465700 | 2.46 | -0 | -0.04 | 2.462 | 2.462 | 2.429 | 10987 |
| 1739379300 | 2.461 | 0.07 | 2.76 | 2.437 | 2.467 | 2.435 | 20446 |
| 1739292900 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1739206500 | 2.395 | 0 | 0.17 | 2.396 | 2.411 | 2.39 | 3850 |
| 1738947300 | 2.391 | -0.03 | -1.24 | 2.395 | 2.395 | 2.376 | 12030 |
| 1738860900 | 2.421 | 0.13 | 5.72 | 2.32 | 2.421 | 2.32 | 7756 |
| 1738774500 | 2.29 | 0.01 | 0.62 | 2.29 | 2.29 | 2.29 | 2500 |
| 1738688100 | 2.2759999 | 0.05 | 2.29 | 2.23 | 2.2759999 | 2.23 | 21 |
| 1738601700 | 2.225 | -0.08 | -3.64 | 2.2 | 2.225 | 2.183 | 2500 |
| 1738342500 | 2.309 | -0 | -0.13 | 2.309 | 2.309 | 2.309 | 7500 |
| 1738256100 | 2.312 | 0.03 | 1.40 | 2.318 | 2.318 | 2.312 | 92 |
| 1738169700 | 2.2799999 | 0.03 | 1.47 | 2.366 | 2.599 | 2.266 | 5864 |
| 1738083300 | 2.247 | 0.04 | 1.86 | 2.223 | 2.247 | 2.223 | 802 |
| 1737996900 | 2.206 | -0.01 | -0.23 | 2.206 | 2.206 | 2.206 | 300 |
| 1737737700 | 2.211 | 0.07 | 3.32 | 2.211 | 2.211 | 2.211 | 1000 |
| 1737651300 | 2.14 | 0.01 | 0.38 | 2.152 | 2.152 | 2.13 | 4502 |
| 1737564900 | 2.132 | 0.01 | 0.47 | 2.15 | 2.15 | 2.132 | 101 |
| 1737478500 | 2.122 | 0.02 | 1.00 | 2.141 | 2.141 | 2.122 | 3001 |
| 1737392100 | 2.101 | 0 | 0.00 | 2.101 | 2.101 | 2.101 | 0 |
| 1737132900 | 2.101 | 0 | 0.00 | 2.101 | 2.101 | 2.101 | 0 |
| 1737046500 | 2.101 | 0 | 0.05 | 2.12 | 2.12 | 2.101 | 3500 |
| 1736960100 | 2.1 | 0.07 | 3.55 | 2.099 | 2.119 | 2.076 | 5146 |
| 1736873700 | 2.028 | 0 | 0.00 | 2.028 | 2.028 | 2.028 | 0 |
| 1736787300 | 2.028 | -0 | -0.15 | 2.036 | 2.06 | 2.028 | 1543 |
| 1736528100 | 2.031 | 0.03 | 1.25 | 2 | 2.031 | 2 | 1001 |
| 1736441700 | 2.0059999 | 0.05 | 2.37 | 1.99 | 2.0059999 | 1.99 | 10009 |
| 1736355300 | 1.9595 | 0.02 | 1.27 | 1.98 | 1.98 | 1.9555 | 2809 |
| 1736268900 | 1.935 | 0 | 0.00 | 1.935 | 1.935 | 1.935 | 10170 |
| 1736182500 | 1.935 | 0.08 | 4.26 | 1.89 | 1.935 | 1.89 | 3750 |
| 1735923300 | 1.856 | -0.03 | -1.80 | 1.856 | 1.856 | 1.856 | 225 |
| 1735836900 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1735577700 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1735318500 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1734972900 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1734713700 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1734627300 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1734540900 | 1.89 | -0.03 | -1.56 | 1.8935 | 1.8935 | 1.89 | 360 |
| 1734454500 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1734368100 | 1.92 | 0.01 | 0.37 | 1.92 | 1.92 | 1.92 | 1150 |
| 1734108900 | 1.913 | 0 | 0.00 | 1.913 | 1.913 | 1.913 | 0 |
| 1734022500 | 1.913 | 0 | 0.00 | 1.913 | 1.913 | 1.913 | 0 |
| 1733936100 | 1.913 | 0 | 0.00 | 1.913 | 1.913 | 1.913 | 0 |
| 1733849700 | 1.913 | 0 | 0.16 | 1.915 | 1.926 | 1.913 | 2471 |
| 1733763300 | 1.91 | -0.02 | -1.11 | 1.904 | 1.925 | 1.904 | 1050 |
| 1733504100 | 1.9315 | 0.01 | 0.29 | 1.93 | 1.9315 | 1.93 | 3000 |
| 1733417700 | 1.926 | 0.09 | 4.96 | 1.8415 | 1.926 | 1.8415 | 610 |
| 1733299200 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1733212800 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1733126400 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
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
