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 | 0.1 | 2.32558139535 | 4.3 | 4.5 | 4.19 | 779 | 4.43952002 | DE |
| 4 | -0.2 | -4.34782608696 | 4.6 | 5.04 | 4 | 1568 | 4.49009535 | DE |
| 12 | 0.79 | 21.8836565097 | 3.61 | 5.04 | 2.82 | 4627 | 3.46024367 | DE |
| 26 | -1.56 | -26.1744966443 | 5.96 | 6 | 2.82 | 4795 | 3.88979761 | DE |
| 52 | -2 | -31.25 | 6.4 | 7.24 | 2.82 | 7654 | 4.68315985 | DE |
| 156 | -8.84 | -66.7673716012 | 13.24 | 14.32 | 2.82 | 5535 | 8.01257486 | DE |
| 260 | -6.48 | -59.5588235294 | 10.88 | 19.16 | 2.82 | 8424 | 11.71303474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4.5 | 0.01 | 0.22 | 4.5 | 4.5 | 4.5 | 90 |
| 1732555800 | 4.49 | 0.09 | 2.05 | 4.29 | 4.49 | 4.2 | 2032 |
| 1732296600 | 4.4 | 0.2 | 4.76 | 4.19 | 4.4 | 4.19 | 1521 |
| 1732210200 | 4.2 | -0.09 | -2.10 | 4.3 | 4.3 | 4.2 | 112 |
| 1732123800 | 4.29 | 0.07 | 1.66 | 4.3 | 4.3 | 4.29 | 141 |
| 1732037400 | 4.22 | 0.22 | 5.50 | 4.1 | 4.22 | 4.1 | 580 |
| 1731951000 | 4 | -0.17 | -4.08 | 4.17 | 4.24 | 4 | 1872 |
| 1731691800 | 4.17 | -0.03 | -0.71 | 4.19 | 4.2 | 4.17 | 1101 |
| 1731605400 | 4.2 | -0.2 | -4.55 | 4.21 | 4.24 | 4.2 | 501 |
| 1731519000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731432600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731346200 | 4.4 | -0.1 | -2.22 | 4.4 | 4.5 | 4.4 | 168 |
| 1731087000 | 4.5 | 0.01 | 0.22 | 4.5 | 4.5 | 4.5 | 174 |
| 1731000600 | 4.49 | -0.03 | -0.66 | 4.49 | 4.49 | 4.3099999 | 648 |
| 1730914200 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.54 | 4.3099999 | 202 |
| 1730827800 | 4.54 | 0.08 | 1.79 | 4.46 | 4.54 | 4.3099999 | 4757 |
| 1730741400 | 4.46 | -0.13 | -2.83 | 4.5599999 | 4.5599999 | 4.42 | 738 |
| 1730482200 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.59 | 4.5199999 | 300 |
| 1730395800 | 4.5199999 | -0.28 | -5.83 | 4.76 | 4.76 | 4.2 | 4692 |
| 1730309400 | 4.8 | 0.2 | 4.35 | 4.6 | 5.04 | 4.5 | 7461 |
| 1730223000 | 4.6 | 0.24 | 5.50 | 4.3 | 4.6 | 4.3 | 3032 |
| 1730136600 | 4.36 | 0.4 | 10.10 | 4.2 | 4.42 | 4.2 | 7131 |
| 1729873800 | 3.96 | 0.01 | 0.25 | 4 | 4 | 3.96 | 177 |
| 1729787400 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 1143 |
| 1729701000 | 4 | 0.13 | 3.36 | 3.88 | 4 | 3.88 | 11089 |
| 1729614600 | 3.87 | 0.15 | 4.03 | 3.8 | 3.87 | 3.79 | 3824 |
| 1729528200 | 3.72 | 0.15 | 4.20 | 3.57 | 3.84 | 3.54 | 20045 |
| 1729269000 | 3.57 | 0.43 | 13.69 | 3.55 | 3.68 | 3.4 | 40849 |
| 1729182600 | 3.14 | 0.04 | 1.29 | 3.02 | 3.16 | 3.02 | 8746 |
| 1729096200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729009800 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 3599 |
| 1728923400 | 3.05 | 0.03 | 0.99 | 3.12 | 3.12 | 3 | 12168 |
| 1728664200 | 3.02 | 0.03 | 1.00 | 3 | 3.02 | 2.99 | 27201 |
| 1728577800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1728491400 | 2.99 | 0.03 | 1.01 | 2.95 | 2.99 | 2.95 | 2379 |
| 1728405000 | 2.96 | -0.04 | -1.33 | 2.95 | 2.99 | 2.94 | 30789 |
| 1728318600 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.98 | 1269 |
| 1728059400 | 2.98 | -0.01 | -0.33 | 3 | 3.07 | 2.83 | 1421 |
| 1727973000 | 2.99 | 0.03 | 1.01 | 2.99 | 3 | 2.97 | 5313 |
| 1727886600 | 2.96 | -0.28 | -8.64 | 3.24 | 3.24 | 2.82 | 10436 |
| 1727800200 | 3.24 | -0.02 | -0.61 | 3.25 | 3.25 | 3.24 | 58 |
| 1727713800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.27 | 3.2599999 | 1712 |
| 1727454600 | 3.2599999 | -0.08 | -2.40 | 3.34 | 3.59 | 3.2599999 | 8070 |
| 1727368200 | 3.34 | -0.15 | -4.30 | 3.5 | 3.6 | 3.34 | 1948 |
| 1727281800 | 3.49 | -0.07 | -1.97 | 3.56 | 3.56 | 3.49 | 252 |
| 1727195400 | 3.56 | -0.01 | -0.28 | 3.56 | 3.56 | 3.56 | 608 |
| 1727109000 | 3.57 | 0.07 | 2.00 | 3.37 | 3.57 | 3.37 | 1284 |
| 1726849800 | 3.5 | 0 | 0.00 | 3.35 | 3.55 | 3.23 | 4422 |
| 1726763400 | 3.5 | 0.2 | 6.06 | 3.29 | 3.5 | 3.21 | 3023 |
| 1726677000 | 3.3 | -0.02 | -0.60 | 3.2 | 3.3 | 3.2 | 1619 |
| 1726590600 | 3.32 | 0.04 | 1.22 | 3.34 | 3.36 | 3.15 | 2539 |
| 1726504200 | 3.2799999 | -0.07 | -2.09 | 3.35 | 3.35 | 3.11 | 2193 |
| 1726245000 | 3.35 | -0.02 | -0.59 | 3.5 | 3.5 | 3.3 | 3002 |
| 1726158600 | 3.37 | -0.01 | -0.30 | 3.39 | 3.39 | 3.31 | 13460 |
| 1726072200 | 3.38 | 0.04 | 1.20 | 3.34 | 3.55 | 3.34 | 9654 |
| 1725985800 | 3.34 | -0.07 | -2.05 | 3.41 | 3.55 | 3.34 | 1774 |
| 1725899400 | 3.41 | -0.03 | -0.87 | 3.4 | 3.41 | 3.4 | 440 |
| 1725640200 | 3.44 | -0.08 | -2.27 | 3.45 | 3.5 | 3.44 | 1288 |
| 1725553800 | 3.52 | 0 | 0.00 | 3.52 | 3.55 | 3.5 | 1956 |
| 1725467400 | 3.52 | -0.1 | -2.76 | 3.61 | 3.61 | 3.51 | 4018 |
| 1725381000 | 3.62 | -0.07 | -1.90 | 3.62 | 3.65 | 3.62 | 1522 |
| 1725294600 | 3.69 | -0.05 | -1.34 | 3.69 | 3.69 | 3.57 | 1683 |
| 1725035400 | 3.74 | -0.03 | -0.80 | 3.76 | 3.76 | 3.68 | 1201 |
| 1724949000 | 3.77 | -0.06 | -1.57 | 3.8 | 3.8 | 3.77 | 546 |
| 1724862600 | 3.83 | -0.13 | -3.28 | 3.92 | 3.92 | 3.76 | 2014 |
| 1724776200 | 3.96 | 0.16 | 4.21 | 3.8 | 3.97 | 3.8 | 16644 |
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
