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 | 0 | 2.72 | 2.73 | 2.5991 | 6941 | 2.654453 | CS |
| 4 | 0.17 | 6.66666666667 | 2.55 | 2.73 | 2.43 | 8204 | 2.5757882 | CS |
| 12 | 0.33 | 13.8075313808 | 2.39 | 2.7369 | 2.38 | 8350 | 2.55969974 | CS |
| 26 | 0.3 | 12.3966942149 | 2.42 | 2.7369 | 2.17 | 9207 | 2.47533583 | CS |
| 52 | -0.04 | -1.44927536232 | 2.76 | 2.8692 | 2.14 | 8241 | 2.44995871 | CS |
| 156 | -2.06 | -43.0962343096 | 4.78 | 4.84 | 2.12 | 6769 | 2.87496192 | CS |
| 260 | 0.1045 | 3.99541196712 | 2.6155 | 5.5999 | 2.0192 | 10945 | 3.26266676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.72 | 0.05 | 1.87 | 2.72 | 2.72 | 2.705 | 5299 |
| 1732750500 | 2.67 | 0.03 | 1.14 | 2.66 | 2.69 | 2.65 | 4668 |
| 1732664100 | 2.64 | -0.06 | -2.22 | 2.72 | 2.72 | 2.64 | 1292 |
| 1732577700 | 2.7 | 0.08 | 2.91 | 2.65 | 2.73 | 2.65 | 10900 |
| 1732318500 | 2.6236 | 0 | 0.01 | 2.7077 | 2.7077 | 2.5991 | 4597 |
| 1732232100 | 2.6234 | 0.01 | 0.32 | 2.5999 | 2.65 | 2.553 | 11949 |
| 1732145700 | 2.6151 | 0.02 | 0.58 | 2.6231 | 2.6399 | 2.5926 | 1513 |
| 1732059300 | 2.6 | 0 | 0.00 | 2.62 | 2.6397 | 2.5949 | 4404 |
| 1731972900 | 2.6 | 0.01 | 0.39 | 2.59 | 2.72 | 2.59 | 12939 |
| 1731713700 | 2.59 | 0.03 | 1.37 | 2.6093 | 2.6093 | 2.58 | 1477 |
| 1731627300 | 2.555 | -0.04 | -1.35 | 2.5299999 | 2.6039 | 2.5299999 | 2286 |
| 1731540900 | 2.59 | 0.04 | 1.58 | 2.6 | 2.6 | 2.59 | 6509 |
| 1731454500 | 2.5498 | 0.01 | 0.39 | 2.5299999 | 2.5498 | 2.5299999 | 795 |
| 1731368100 | 2.54 | 0 | 0.00 | 2.5 | 2.5449 | 2.5 | 3334 |
| 1731108900 | 2.54 | -0.05 | -1.93 | 2.64 | 2.64 | 2.54 | 2858 |
| 1731022500 | 2.59 | 0.09 | 3.39 | 2.45 | 2.61 | 2.45 | 13886 |
| 1730936100 | 2.505 | -0 | -0.20 | 2.5099999 | 2.5299999 | 2.43 | 53493 |
| 1730849700 | 2.5099 | -0.03 | -1.18 | 2.54 | 2.54 | 2.5099 | 438 |
| 1730763300 | 2.5399 | -0 | -0.00 | 2.5099999 | 2.57 | 2.5099999 | 1928 |
| 1730500500 | 2.54 | 0 | 0.00 | 2.55 | 2.5642999 | 2.52 | 1542 |
| 1730414100 | 2.54 | -0.1 | -3.66 | 2.5413 | 2.6392 | 2.5299999 | 2289 |
| 1730327700 | 2.6365 | 0.01 | 0.25 | 2.6365 | 2.6365 | 2.6365 | 2131 |
| 1730241300 | 2.63 | 0.05 | 1.94 | 2.64 | 2.64 | 2.63 | 2957 |
| 1730154900 | 2.58 | -0.01 | -0.43 | 2.59 | 2.62 | 2.5299999 | 1559 |
| 1729895700 | 2.5912 | 0.01 | 0.43 | 2.59 | 2.63 | 2.55 | 2181 |
| 1729809300 | 2.58 | 0.02 | 0.78 | 2.58 | 2.6 | 2.5606 | 1913 |
| 1729722900 | 2.56 | -0.14 | -5.01 | 2.54 | 2.645 | 2.54 | 7868 |
| 1729636500 | 2.695 | 0.03 | 1.32 | 2.664 | 2.7369 | 2.66 | 4848 |
| 1729550100 | 2.66 | 0.05 | 1.92 | 2.63 | 2.66 | 2.63 | 5445 |
| 1729290900 | 2.61 | -0.03 | -1.14 | 2.63 | 2.64 | 2.6 | 2800 |
| 1729204500 | 2.64 | 0.02 | 0.96 | 2.65 | 2.65 | 2.59 | 8723 |
| 1729118100 | 2.615 | -0.02 | -0.57 | 2.58 | 2.615 | 2.56 | 2499 |
| 1729031700 | 2.63 | 0.08 | 3.12 | 2.52 | 2.63 | 2.52 | 2738 |
| 1728945300 | 2.5505 | -0.05 | -1.74 | 2.6 | 2.6001 | 2.5006 | 10026 |
| 1728686100 | 2.5956 | -0.02 | -0.93 | 2.54 | 2.6389 | 2.54 | 2669 |
| 1728599700 | 2.62 | 0.03 | 1.26 | 2.64 | 2.65 | 2.58 | 5795 |
| 1728513300 | 2.5875 | -0.05 | -1.99 | 2.65 | 2.65 | 2.56 | 15237 |
| 1728426900 | 2.64 | 0.05 | 1.93 | 2.65 | 2.65 | 2.6 | 14052 |
| 1728340500 | 2.59 | 0.09 | 3.60 | 2.55 | 2.66 | 2.55 | 49218 |
| 1728081300 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.55 | 2.5 | 7665 |
| 1727994900 | 2.5299999 | 0.11 | 4.54 | 2.44 | 2.5299999 | 2.44 | 960 |
| 1727908500 | 2.4201 | -0.07 | -2.81 | 2.5396 | 2.5396 | 2.4201 | 5587 |
| 1727822100 | 2.49 | 0.01 | 0.40 | 2.48 | 2.49 | 2.48 | 612 |
| 1727735520 | 2.48 | -0.01 | -0.40 | 2.52 | 2.52 | 2.44 | 2326 |
| 1727476500 | 2.49 | -0.04 | -1.53 | 2.5299999 | 2.5299999 | 2.49 | 926 |
| 1727390100 | 2.5288 | 0.06 | 2.38 | 2.48 | 2.5288 | 2.442 | 3241 |
| 1727303700 | 2.47 | -0.05 | -1.98 | 2.54 | 2.54 | 2.46 | 1105 |
| 1727217300 | 2.52 | -0.01 | -0.20 | 2.55 | 2.56 | 2.52 | 2111 |
| 1727130900 | 2.525 | -0.03 | -0.98 | 2.59 | 2.6 | 2.5005 | 4515 |
| 1726871700 | 2.55 | 0.01 | 0.39 | 2.55 | 2.6042 | 2.38 | 66781 |
| 1726785300 | 2.54 | 0.02 | 0.79 | 2.5099999 | 2.5499 | 2.5099999 | 7119 |
| 1726698900 | 2.52 | 0.02 | 0.80 | 2.5299999 | 2.5299999 | 2.5004 | 20794 |
| 1726612500 | 2.5 | 0.02 | 0.81 | 2.475 | 2.5 | 2.475 | 4795 |
| 1726526100 | 2.48 | -0.02 | -0.80 | 2.45 | 2.48 | 2.45 | 1039 |
| 1726266900 | 2.5 | 0.06 | 2.46 | 2.46 | 2.5299999 | 2.45 | 4670 |
| 1726180500 | 2.44 | -0.11 | -4.31 | 2.4501 | 2.47 | 2.4 | 18143 |
| 1726094100 | 2.55 | 0.17 | 7.14 | 2.38 | 2.5599 | 2.38 | 24705 |
| 1726007700 | 2.38 | 0 | 0.00 | 2.44 | 2.44 | 2.38 | 369 |
| 1725921300 | 2.38 | -0 | -0.01 | 2.44 | 2.46 | 2.38 | 6693 |
| 1725662100 | 2.3803 | -0 | -0.20 | 2.39 | 2.4005 | 2.38 | 4722 |
| 1725575700 | 2.3849999 | 0.08 | 3.70 | 2.41 | 2.41 | 2.31 | 7202 |
| 1725489300 | 2.3 | 0.02 | 0.88 | 2.4 | 2.4 | 2.2801 | 4182 |
| 1725402900 | 2.2799999 | -0.09 | -3.59 | 2.38 | 2.4599 | 2.2799999 | 22664 |
| 1725057300 | 2.365 | -0.05 | -1.87 | 2.44 | 2.44 | 2.365 | 6616 |
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
