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 | 0.09 | 3.0779753762 | 2.924 | 3.058 | 2.838 | 954209 | 2.9621433 | DE |
| 4 | 0.557 | 22.6699226699 | 2.457 | 3.25 | 2.4305 | 2541068 | 2.84865657 | DE |
| 12 | 0.3935 | 15.016218279 | 2.6205 | 3.25 | 2.365 | 2240350 | 2.66075456 | DE |
| 26 | 1.1238 | 59.454026029 | 1.8902 | 3.25 | 1.83 | 1671830 | 2.51980885 | DE |
| 52 | 2.7612 | 1092.24683544 | 0.2528 | 3.25 | 0.247 | 2136247 | 1.65911883 | DE |
| 156 | 2.314 | 330.571428571 | 0.7 | 3.25 | 0.2364 | 6762063 | 0.47551673 | DE |
| 260 | 1.582 | 110.474860335 | 1.432 | 3.25 | 0.2364 | 6165209 | 0.6196962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 3.013 | -0.01 | -0.20 | 3.0299999 | 3.0299999 | 2.97 | 639916 |
| 1732208100 | 3.019 | 0.03 | 1.11 | 2.972 | 3.027 | 2.96 | 765442 |
| 1732121700 | 2.986 | 0.01 | 0.45 | 2.972 | 3.058 | 2.97 | 1329755 |
| 1732035300 | 2.9725 | 0.07 | 2.46 | 2.91 | 2.9765 | 2.85 | 1004943 |
| 1731948900 | 2.9009999 | -0.03 | -1.14 | 2.9335 | 2.94 | 2.838 | 1177988 |
| 1731689700 | 2.9345 | -0.01 | -0.46 | 2.924 | 2.962 | 2.9075 | 492918 |
| 1731603300 | 2.948 | -0.02 | -0.59 | 2.96 | 3.07 | 2.9 | 1812245 |
| 1731516900 | 2.9655 | -0.13 | -4.32 | 3.11 | 3.239 | 2.955 | 3816489 |
| 1731430500 | 3.0995 | 0 | 0.03 | 3.1175 | 3.25 | 3.005 | 5954918 |
| 1731344100 | 3.0985 | 0.17 | 5.79 | 2.9405 | 3.1665 | 2.93 | 6235014 |
| 1731084900 | 2.929 | 0.13 | 4.63 | 2.781 | 2.929 | 2.7035 | 6033878 |
| 1730998500 | 2.7995 | 0.33 | 13.39 | 2.462 | 2.807 | 2.462 | 10458014 |
| 1730912100 | 2.469 | -0.01 | -0.24 | 2.49 | 2.54 | 2.436 | 1488643 |
| 1730825700 | 2.475 | -0.01 | -0.46 | 2.4685 | 2.492 | 2.45 | 462381 |
| 1730739300 | 2.4865 | 0.04 | 1.47 | 2.47 | 2.5 | 2.4665 | 620431 |
| 1730480100 | 2.4505 | -0.01 | -0.57 | 2.486 | 2.4995 | 2.4505 | 1325011 |
| 1730393700 | 2.4645 | -0.13 | -5.14 | 2.48 | 2.5295 | 2.4305 | 3097509 |
| 1730307300 | 2.598 | 0.08 | 3.30 | 2.5 | 2.61 | 2.5 | 2022613 |
| 1730220900 | 2.515 | 0.04 | 1.49 | 2.5 | 2.5179999 | 2.4815 | 663837 |
| 1730134500 | 2.478 | 0.02 | 0.67 | 2.48 | 2.5179999 | 2.461 | 983980 |
| 1729871700 | 2.4615 | 0.02 | 0.82 | 2.457 | 2.481 | 2.4415 | 1075344 |
| 1729785300 | 2.4415 | -0.03 | -1.07 | 2.464 | 2.489 | 2.4415 | 576495 |
| 1729698900 | 2.468 | -0.16 | -5.95 | 2.5355 | 2.537 | 2.427 | 3912320 |
| 1729612500 | 2.624 | 0.06 | 2.26 | 2.549 | 2.629 | 2.549 | 1458645 |
| 1729526100 | 2.566 | 0.03 | 1.02 | 2.5365 | 2.62 | 2.5299999 | 2489939 |
| 1729266900 | 2.54 | 0.02 | 0.59 | 2.5305 | 2.5495 | 2.5165 | 915605 |
| 1729180500 | 2.525 | 0.05 | 2.23 | 2.46 | 2.5365 | 2.46 | 2113023 |
| 1729094100 | 2.47 | -0 | -0.16 | 2.462 | 2.482 | 2.426 | 513254 |
| 1729007700 | 2.474 | 0 | 0.16 | 2.481 | 2.509 | 2.46 | 965127 |
| 1728921300 | 2.47 | 0.01 | 0.51 | 2.4815 | 2.484 | 2.4085 | 2267436 |
| 1728662100 | 2.4575 | -0.02 | -0.63 | 2.46 | 2.473 | 2.445 | 292686 |
| 1728575700 | 2.473 | -0 | -0.10 | 2.4735 | 2.497 | 2.4505 | 1025802 |
| 1728489300 | 2.4754999 | -0.04 | -1.57 | 2.519 | 2.519 | 2.463 | 672018 |
| 1728402900 | 2.515 | -0.04 | -1.45 | 2.5379999 | 2.549 | 2.4735 | 2019422 |
| 1728316500 | 2.552 | -0.09 | -3.55 | 2.62 | 2.62 | 2.5379999 | 2790218 |
| 1728057300 | 2.646 | 0.1 | 4.07 | 2.5485 | 2.6785 | 2.54 | 4925301 |
| 1727970900 | 2.5425 | -0.03 | -1.26 | 2.624 | 2.6265 | 2.533 | 1876404 |
| 1727884500 | 2.575 | 0.04 | 1.38 | 2.528 | 2.58 | 2.508 | 1277135 |
| 1727798100 | 2.54 | -0.02 | -0.96 | 2.54 | 2.58 | 2.494 | 1293335 |
| 1727711700 | 2.5644999 | 0.09 | 3.55 | 2.478 | 2.62 | 2.41 | 2177145 |
| 1727452500 | 2.4765 | 0.01 | 0.28 | 2.43 | 2.508 | 2.4155 | 631161 |
| 1727366100 | 2.4695 | -0.02 | -0.98 | 2.488 | 2.508 | 2.454 | 830288 |
| 1727279700 | 2.494 | -0 | -0.04 | 2.5195 | 2.5195 | 2.482 | 406651 |
| 1727193300 | 2.495 | 0 | 0.04 | 2.5055 | 2.52 | 2.4915 | 327049 |
| 1727106900 | 2.494 | -0.02 | -0.91 | 2.4765 | 2.519 | 2.4735 | 404169 |
| 1726847700 | 2.517 | -0.02 | -0.91 | 2.524 | 2.539 | 2.492 | 580598 |
| 1726761300 | 2.54 | -0.01 | -0.51 | 2.5625 | 2.586 | 2.511 | 734555 |
| 1726674900 | 2.553 | 0.01 | 0.31 | 2.599 | 2.623 | 2.5299999 | 2578406 |
| 1726588500 | 2.545 | 0.05 | 1.98 | 2.5 | 2.547 | 2.5 | 905820 |
| 1726502100 | 2.4955 | -0.07 | -2.79 | 2.5259999 | 2.5465 | 2.461 | 2336863 |
| 1726242900 | 2.567 | -0.02 | -0.60 | 2.5545 | 2.5875 | 2.55 | 899229 |
| 1726156500 | 2.5825 | 0.02 | 0.68 | 2.5764999 | 2.6 | 2.5455 | 1476263 |
| 1726070100 | 2.565 | 0.04 | 1.44 | 2.5405 | 2.59 | 2.52 | 1037745 |
| 1725983700 | 2.5285 | -0 | -0.18 | 2.5305 | 2.6 | 2.4855 | 2236622 |
| 1725897300 | 2.533 | 0.12 | 5.06 | 2.4115 | 2.576 | 2.402 | 4071211 |
| 1725638100 | 2.411 | -0.02 | -0.99 | 2.42 | 2.4594999 | 2.39 | 1245140 |
| 1725551700 | 2.435 | 0.01 | 0.31 | 2.432 | 2.47 | 2.4145 | 880514 |
| 1725465300 | 2.4275 | 0.02 | 0.77 | 2.379 | 2.45 | 2.365 | 1191905 |
| 1725378900 | 2.4089999 | -0.02 | -0.72 | 2.4165 | 2.4785 | 2.376 | 4062079 |
| 1725292500 | 2.4265 | -0.41 | -14.50 | 2.817 | 2.84 | 2.416 | 12900312 |
| 1725033300 | 2.838 | 0.21 | 8.05 | 2.6205 | 2.86 | 2.5764999 | 10301785 |
| 1724946900 | 2.6265 | 0.27 | 11.25 | 2.37 | 2.676 | 2.367 | 8973025 |
| 1724860500 | 2.361 | -0 | -0.11 | 2.38 | 2.3865 | 2.352 | 688929 |
| 1724774100 | 2.3635 | 0.01 | 0.47 | 2.3795 | 2.42 | 2.3304999 | 2802898 |
| 1724687700 | 2.3525 | 0.05 | 2.11 | 2.327 | 2.3755 | 2.3175 | 955322 |
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
