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 | 0.695 | 18.1699346405 | 3.825 | 4.54 | 3.74 | 80883 | 4.10828193 | DE |
| 4 | 0.645 | 16.6451612903 | 3.875 | 4.54 | 3.47 | 68256 | 3.84657991 | DE |
| 12 | -0.34 | -6.99588477366 | 4.86 | 5 | 3.47 | 48012 | 4.13920632 | DE |
| 26 | -1.08 | -19.2857142857 | 5.6 | 6 | 3.47 | 56937 | 4.35752492 | DE |
| 52 | -0.71 | -13.5755258126 | 5.23 | 6.7 | 3.47 | 51338 | 5.07463847 | DE |
| 156 | -5.33 | -54.1116751269 | 9.85 | 12.18 | 3.47 | 33440 | 6.8382541 | DE |
| 260 | 0.42 | 10.243902439 | 4.1 | 13.74 | 3.47 | 45964 | 7.8769645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 4.5199999 | 0.23 | 5.36 | 4.46 | 4.54 | 4.36 | 207857 |
| 1741280100 | 4.29 | 0.17 | 4.13 | 4.155 | 4.3 | 4.14 | 94149 |
| 1741193700 | 4.12 | 0.18 | 4.44 | 3.92 | 4.14 | 3.92 | 36911 |
| 1741107300 | 3.945 | -0.17 | -4.01 | 4.09 | 4.1 | 3.9 | 66261 |
| 1741020900 | 4.11 | 0.35 | 9.16 | 3.845 | 4.21 | 3.805 | 186578 |
| 1740761700 | 3.765 | -0.09 | -2.21 | 3.825 | 3.84 | 3.74 | 20515 |
| 1740675300 | 3.85 | -0.02 | -0.52 | 3.855 | 3.865 | 3.83 | 12549 |
| 1740588900 | 3.87 | -0.02 | -0.51 | 3.895 | 3.895 | 3.865 | 30640 |
| 1740502500 | 3.89 | 0 | 0.00 | 3.885 | 3.89 | 3.84 | 25834 |
| 1740416100 | 3.89 | -0.05 | -1.27 | 3.945 | 3.96 | 3.885 | 19288 |
| 1740156900 | 3.94 | -0.02 | -0.51 | 3.91 | 3.95 | 3.895 | 26388 |
| 1740070500 | 3.96 | 0.07 | 1.67 | 3.97 | 3.97 | 3.92 | 40075 |
| 1739984100 | 3.895 | 0.17 | 4.56 | 3.735 | 4.1 | 3.725 | 196243 |
| 1739897700 | 3.725 | 0.13 | 3.47 | 3.645 | 3.81 | 3.625 | 85011 |
| 1739811300 | 3.6 | -0.05 | -1.23 | 3.635 | 3.67 | 3.59 | 41833 |
| 1739552100 | 3.645 | -0.01 | -0.14 | 3.66 | 3.685 | 3.62 | 32290 |
| 1739465700 | 3.65 | 0.07 | 1.96 | 3.595 | 3.685 | 3.595 | 49790 |
| 1739379300 | 3.58 | 0 | 0.14 | 3.59 | 3.68 | 3.55 | 49422 |
| 1739292900 | 3.575 | -0.02 | -0.42 | 3.585 | 3.585 | 3.47 | 96977 |
| 1739206500 | 3.59 | -0.11 | -2.84 | 3.68 | 3.71 | 3.575 | 95735 |
| 1738947300 | 3.695 | -0.16 | -4.03 | 3.875 | 3.9 | 3.665 | 158630 |
| 1738860900 | 3.85 | -0.06 | -1.41 | 3.895 | 3.925 | 3.825 | 47839 |
| 1738774500 | 3.905 | -0.1 | -2.38 | 4 | 4 | 3.885 | 47826 |
| 1738688100 | 4 | 0.02 | 0.38 | 3.97 | 4.04 | 3.955 | 37762 |
| 1738601700 | 3.985 | -0.08 | -1.85 | 4.04 | 4.04 | 3.94 | 49628 |
| 1738342500 | 4.0599999 | 0 | 0.12 | 4.05 | 4.1 | 4.05 | 28084 |
| 1738256100 | 4.055 | 0.01 | 0.25 | 4.025 | 4.09 | 4.025 | 20327 |
| 1738169700 | 4.045 | -0.08 | -1.82 | 4.15 | 4.15 | 4.045 | 26250 |
| 1738083300 | 4.12 | 0.02 | 0.49 | 4.08 | 4.12 | 4.035 | 71585 |
| 1737996900 | 4.1 | -0.18 | -4.09 | 4.4 | 4.555 | 4.0599999 | 136167 |
| 1737737700 | 4.275 | -0.04 | -0.81 | 4.33 | 4.33 | 4.23 | 24118 |
| 1737651300 | 4.3099999 | -0.04 | -0.92 | 4.35 | 4.375 | 4.3099999 | 24283 |
| 1737564900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1737478500 | 4.35 | -0.14 | -3.01 | 4.46 | 4.495 | 4.32 | 29883 |
| 1737392100 | 4.485 | 0 | 0.11 | 4.5 | 4.54 | 4.42 | 50717 |
| 1737132900 | 4.48 | -0.09 | -1.86 | 4.61 | 4.61 | 4.45 | 28838 |
| 1737046500 | 4.565 | -0.02 | -0.44 | 4.565 | 4.665 | 4.55 | 34363 |
| 1736960100 | 4.585 | -0.03 | -0.54 | 4.67 | 4.67 | 4.585 | 7862 |
| 1736873700 | 4.61 | -0.09 | -1.91 | 4.73 | 4.76 | 4.61 | 13666 |
| 1736787300 | 4.7 | -0.03 | -0.53 | 4.79 | 4.79 | 4.61 | 16474 |
| 1736528100 | 4.725 | -0.06 | -1.25 | 4.755 | 4.7699999 | 4.71 | 26400 |
| 1736441700 | 4.785 | 0.03 | 0.63 | 4.775 | 4.815 | 4.76 | 13001 |
| 1736355300 | 4.755 | -0.1 | -1.96 | 4.82 | 4.82 | 4.65 | 45269 |
| 1736268900 | 4.85 | -0.04 | -0.72 | 4.855 | 4.86 | 4.8099999 | 15127 |
| 1736182500 | 4.885 | -0.03 | -0.51 | 4.91 | 4.91 | 4.85 | 13217 |
| 1735923300 | 4.91 | -0.01 | -0.20 | 4.9349999 | 4.9349999 | 4.855 | 21716 |
| 1735836900 | 4.92 | -0.01 | -0.10 | 4.96 | 5 | 4.89 | 28499 |
| 1735577700 | 4.925 | -0.01 | -0.10 | 4.92 | 4.97 | 4.9 | 28979 |
| 1735318500 | 4.93 | 0.1 | 2.07 | 4.9349999 | 4.96 | 4.9 | 62262 |
| 1734972900 | 4.83 | 0.09 | 1.79 | 4.8099999 | 4.865 | 4.78 | 20510 |
| 1734713700 | 4.745 | -0.05 | -0.94 | 4.715 | 4.745 | 4.525 | 29117 |
| 1734627300 | 4.79 | -0.05 | -1.03 | 4.805 | 4.835 | 4.695 | 36205 |
| 1734540900 | 4.84 | -0.04 | -0.72 | 4.805 | 4.87 | 4.8 | 18721 |
| 1734454500 | 4.875 | 0.01 | 0.21 | 4.89 | 4.89 | 4.78 | 33383 |
| 1734368100 | 4.865 | 0.07 | 1.35 | 4.84 | 4.95 | 4.815 | 109086 |
| 1734108900 | 4.8 | -0.04 | -0.72 | 4.86 | 4.86 | 4.8 | 30376 |
| 1734022500 | 4.835 | 0.17 | 3.64 | 4.775 | 4.85 | 4.68 | 82149 |
| 1733936100 | 4.665 | 0.09 | 1.86 | 4.575 | 4.72 | 4.54 | 50349 |
| 1733849700 | 4.58 | -0.2 | -4.18 | 4.8 | 4.82 | 4.5199999 | 145856 |
| 1733763300 | 4.78 | 0.44 | 10.01 | 4.4 | 4.82 | 4.4 | 289085 |
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
