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 | 0.46 | 11.9791666667 | 3.84 | 5.561 | 3.1 | 688 | 4.43672057 | DE |
| 4 | -0.55 | -11.3402061856 | 4.85 | 5.561 | 3.1 | 1222 | 4.09964929 | DE |
| 12 | -2.14 | -33.2298136646 | 6.44 | 7.1 | 3.1 | 970 | 4.59303714 | DE |
| 26 | -1.143 | -20.9994488334 | 5.443 | 7.8 | 3.1 | 822 | 5.33431054 | DE |
| 52 | 2.68 | 165.432098765 | 1.62 | 14 | 0.69 | 3744 | 1.58039337 | DE |
| 156 | -3.96 | -47.9418886199 | 8.26 | 14 | 0.69 | 3988 | 2.29268301 | DE |
| 260 | -3.96 | -47.9418886199 | 8.26 | 14 | 0.69 | 3988 | 2.29268301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 4.3 | 1.2 | 38.71 | 4.3 | 4.3 | 4.3 | 10 |
| 1741280100 | 3.1 | -1.2 | -27.91 | 3.1 | 3.1 | 3.1 | 496 |
| 1741193700 | 4.3 | -0.99 | -18.64 | 4.525 | 4.525 | 4.3 | 903 |
| 1741107300 | 5.285 | 1.45 | 37.63 | 5.058 | 5.561 | 5.058 | 1103 |
| 1741020900 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1740761700 | 3.84 | -0.16 | -3.93 | 3.84 | 3.84 | 3.84 | 250 |
| 1740675300 | 3.997 | 0.05 | 1.24 | 4 | 4.0005 | 3.8305 | 7170 |
| 1740588900 | 3.948 | -0.65 | -14.17 | 3.75 | 3.948 | 3.75 | 533 |
| 1740502500 | 4.6 | 0.6 | 15.00 | 4.6 | 4.6 | 4.6 | 60 |
| 1740416100 | 4 | -1 | -20.00 | 4.644 | 4.644 | 3.9 | 2984 |
| 1740156900 | 5 | 1 | 24.97 | 4.8 | 5 | 4.8 | 20 |
| 1740070500 | 4.001 | -0.6 | -13.02 | 4.9 | 4.9 | 4.001 | 80 |
| 1739984100 | 4.6 | 0.2 | 4.60 | 4.5 | 4.6 | 4.5 | 200 |
| 1739897700 | 4.3975 | 0.34 | 8.46 | 4.08 | 4.4325 | 4.08 | 857 |
| 1739811300 | 4.0545 | 0 | 0.00 | 4.0545 | 4.0545 | 4.0545 | 0 |
| 1739552100 | 4.0545 | -0.01 | -0.14 | 4.2975 | 4.299 | 4.0545 | 175 |
| 1739465700 | 4.0599999 | 0.02 | 0.48 | 4.8 | 4.8 | 4.0599999 | 162 |
| 1739379300 | 4.0405 | 0 | 0.00 | 4.0405 | 4.0405 | 4.0405 | 0 |
| 1739292900 | 4.0405 | -0.07 | -1.63 | 4.13 | 4.13 | 4.0405 | 4135 |
| 1739206500 | 4.1075 | -0.74 | -15.31 | 4.12 | 4.18 | 3.914 | 1590 |
| 1738947300 | 4.85 | 0.01 | 0.31 | 4.85 | 4.85 | 4.85 | 50 |
| 1738860900 | 4.835 | -0.17 | -3.30 | 4.835 | 4.835 | 4.835 | 27 |
| 1738774500 | 5 | -0.77 | -13.33 | 5 | 5 | 5 | 24 |
| 1738688100 | 5.769 | 0.47 | 8.85 | 5.75 | 5.769 | 5.75 | 35 |
| 1738601700 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1738342500 | 5.3 | 0.7 | 15.22 | 5.3 | 5.3 | 5.3 | 600 |
| 1738256100 | 4.6 | 0 | 0.00 | 4.6205 | 4.6205 | 4.5 | 1963 |
| 1738169700 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1738083300 | 4.6 | -0.16 | -3.27 | 4.972 | 5.466 | 4.6 | 677 |
| 1737996900 | 4.7554999 | -0.21 | -4.24 | 5.116 | 5.12 | 4.7205 | 311 |
| 1737737700 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737651300 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737564900 | 4.966 | 0 | 0.00 | 4.966 | 4.966 | 4.966 | 0 |
| 1737478500 | 4.966 | -0.13 | -2.63 | 4.966 | 4.966 | 4.966 | 2402 |
| 1737392100 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737132900 | 5.1 | -0.15 | -2.86 | 5.2 | 5.2 | 5.033 | 1390 |
| 1737046500 | 5.25 | 0.25 | 5.00 | 5.2 | 5.25 | 5.2 | 1120 |
| 1736960100 | 5 | -0.5 | -9.09 | 5 | 5 | 5 | 550 |
| 1736873700 | 5.5 | 0.5 | 10.00 | 5.5 | 5.5 | 5.5 | 60 |
| 1736787300 | 5 | -0.96 | -16.11 | 5 | 5 | 5 | 87 |
| 1736528100 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736441700 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736355300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736268900 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1736182500 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1735923300 | 5.96 | 0.21 | 3.65 | 5.815 | 5.96 | 5.815 | 251 |
| 1735836900 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735577700 | 5.75 | -0.95 | -14.18 | 6.505 | 6.505 | 5.75 | 1288 |
| 1735318500 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1734972900 | 6.7 | 0.44 | 7.03 | 6.7 | 6.7 | 6.7 | 215 |
| 1734713700 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1734627300 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1734540900 | 6.26 | 0.26 | 4.25 | 6 | 6.3 | 6 | 1058 |
| 1734454500 | 6.005 | -0.44 | -6.75 | 7.1 | 7.1 | 6.005 | 2020 |
| 1734368100 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1734108900 | 6.44 | 0.14 | 2.22 | 6.44 | 6.44 | 6.44 | 78 |
| 1734022500 | 6.3 | 0.28 | 4.65 | 6.3 | 6.8 | 6.3 | 1050 |
| 1733936100 | 6.0199999 | -0.38 | -5.94 | 6.245 | 6.3 | 6 | 945 |
| 1733849700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733763300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 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
