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 | 0.03 | 0.977198697068 | 3.07 | 3.27 | 3 | 733792 | 3.15694259 | CS |
| 4 | 0.87 | 39.0134529148 | 2.23 | 3.27 | 2.21 | 1329572 | 2.87308772 | CS |
| 12 | 1.29 | 71.270718232 | 1.81 | 3.27 | 1.67 | 947837 | 2.39208801 | CS |
| 26 | 0.34 | 12.3188405797 | 2.76 | 3.4081 | 1.51 | 1064743 | 2.3003538 | CS |
| 52 | -0.12 | -3.72670807453 | 3.22 | 3.92 | 1.51 | 1218064 | 2.66775168 | CS |
| 156 | -11.6 | -78.9115646259 | 14.7 | 14.7 | 1.51 | 1055637 | 3.38836792 | CS |
| 260 | -11.6 | -78.9115646259 | 14.7 | 14.7 | 1.51 | 761956 | 3.38836792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 3.1 | -0.04 | -1.27 | 3.12 | 3.17 | 3 | 361090 |
| 1732750500 | 3.14 | -0.02 | -0.63 | 3.19 | 3.23 | 3.095 | 552039 |
| 1732664100 | 3.16 | -0.02 | -0.63 | 3.13 | 3.17 | 3.0702 | 833070 |
| 1732577700 | 3.18 | 0.14 | 4.61 | 3.085 | 3.27 | 3.085 | 1169850 |
| 1732318500 | 3.04 | 0.09 | 3.05 | 2.99 | 3.13 | 2.95 | 1560135 |
| 1732232100 | 2.95 | 0.11 | 3.87 | 2.91 | 3.005 | 2.84 | 2706731 |
| 1732145700 | 2.84 | 0.15 | 5.58 | 2.7 | 2.86 | 2.65 | 941074 |
| 1732059300 | 2.69 | -0.07 | -2.54 | 2.72 | 2.7799999 | 2.665 | 540646 |
| 1731972900 | 2.7599999 | -0.05 | -1.78 | 2.74 | 2.8 | 2.71 | 720868 |
| 1731713700 | 2.81 | -0.06 | -2.09 | 2.92 | 2.92 | 2.74 | 612878 |
| 1731627300 | 2.87 | -0.01 | -0.35 | 2.855 | 2.89 | 2.81 | 693706 |
| 1731540900 | 2.88 | 0.02 | 0.70 | 2.86 | 3 | 2.86 | 835291 |
| 1731454500 | 2.86 | -0.01 | -0.35 | 2.9 | 3 | 2.83 | 977428 |
| 1731368100 | 2.87 | -0.11 | -3.69 | 2.98 | 3.02 | 2.84 | 1483151 |
| 1731108900 | 2.98 | 0.03 | 1.02 | 2.95 | 3.09 | 2.9 | 1482695 |
| 1731022500 | 2.95 | 0.09 | 3.15 | 2.75 | 2.96 | 2.75 | 1427128 |
| 1730936100 | 2.86 | 0.11 | 4.00 | 2.915 | 2.95 | 2.8 | 1768391 |
| 1730849700 | 2.75 | 0.43 | 18.53 | 2.65 | 3.005 | 2.54 | 4252147 |
| 1730763300 | 2.32 | 0.12 | 5.45 | 2.23 | 2.43 | 2.21 | 1824865 |
| 1730500500 | 2.2 | -0.03 | -1.35 | 2.205 | 2.25 | 2.17 | 1141513 |
| 1730414100 | 2.23 | 0.06 | 2.76 | 2.16 | 2.25 | 2.125 | 707367 |
| 1730327700 | 2.17 | 0.07 | 3.33 | 2.1 | 2.18 | 2.07 | 882342 |
| 1730241300 | 2.1 | 0.06 | 2.94 | 2.02 | 2.12 | 2.005 | 467829 |
| 1730154900 | 2.04 | 0.05 | 2.51 | 1.995 | 2.04 | 1.975 | 319652 |
| 1729895700 | 1.99 | -0.01 | -0.50 | 2 | 2.06 | 1.98 | 334238 |
| 1729809300 | 2 | 0.02 | 1.01 | 1.96 | 2.02 | 1.96 | 268288 |
| 1729722900 | 1.98 | -0.07 | -3.41 | 2.0299999 | 2.04 | 1.935 | 399948 |
| 1729636500 | 2.05 | 0.03 | 1.49 | 2.0381 | 2.075 | 2.02 | 317443 |
| 1729550100 | 2.02 | 0.04 | 2.02 | 1.98 | 2.07 | 1.96 | 341261 |
| 1729290900 | 1.98 | 0.01 | 0.51 | 1.97 | 2 | 1.92 | 700942 |
| 1729204500 | 1.97 | -0.12 | -5.74 | 2.07 | 2.075 | 1.95 | 376162 |
| 1729118100 | 2.09 | 0.01 | 0.48 | 2.1 | 2.105 | 2.05 | 417985 |
| 1729031700 | 2.08 | -0.03 | -1.42 | 2.11 | 2.145 | 2.05 | 781445 |
| 1728945300 | 2.11 | 0.15 | 7.65 | 1.97 | 2.115 | 1.95 | 922693 |
| 1728686100 | 1.96 | 0.1 | 5.38 | 1.85 | 1.97 | 1.85 | 322761 |
| 1728599700 | 1.86 | 0.01 | 0.54 | 1.82 | 1.87 | 1.82 | 664359 |
| 1728513300 | 1.85 | -0.02 | -1.07 | 1.87 | 1.8991 | 1.83 | 609566 |
| 1728426900 | 1.87 | -0.11 | -5.56 | 2.02 | 2.02 | 1.84 | 952669 |
| 1728340500 | 1.98 | -0.21 | -9.59 | 2.1505 | 2.17 | 1.97 | 1062132 |
| 1728081300 | 2.19 | 0.18 | 8.96 | 2.07 | 2.2 | 2.05 | 1867411 |
| 1727994900 | 2.0099999 | 0.01 | 0.50 | 1.97 | 2.025 | 1.95 | 386265 |
| 1727908500 | 2 | 0.07 | 3.63 | 1.905 | 2.02 | 1.89 | 917243 |
| 1727822100 | 1.93 | -0.11 | -5.39 | 2.04 | 2.04 | 1.91 | 829589 |
| 1727735520 | 2.04 | 0.04 | 2.00 | 1.98 | 2.08 | 1.98 | 570834 |
| 1727476500 | 2 | -0.02 | -0.99 | 2.0299999 | 2.07 | 1.99 | 905900 |
| 1727390100 | 2.02 | 0.07 | 3.32 | 1.99 | 2.05 | 1.965 | 561509 |
| 1727303700 | 1.955 | -0.01 | -0.26 | 1.94 | 1.975 | 1.91 | 327428 |
| 1727217300 | 1.96 | 0.03 | 1.55 | 1.94 | 2 | 1.915 | 329640 |
| 1727130900 | 1.93 | 0.04 | 2.12 | 1.88 | 1.93 | 1.85 | 499306 |
| 1726871700 | 1.89 | 0 | 0.00 | 1.9 | 1.91 | 1.87 | 2343073 |
| 1726785300 | 1.89 | -0.01 | -0.53 | 1.95 | 1.95 | 1.88 | 514596 |
| 1726698900 | 1.9 | -0.01 | -0.52 | 1.875 | 1.96 | 1.875 | 1083314 |
| 1726612500 | 1.91 | 0.04 | 2.14 | 1.855 | 1.935 | 1.825 | 1063046 |
| 1726526100 | 1.87 | -0.01 | -0.53 | 1.85 | 1.88 | 1.755 | 991230 |
| 1726266900 | 1.88 | 0.08 | 4.44 | 1.825 | 1.93 | 1.825 | 1207938 |
| 1726180500 | 1.8 | 0.02 | 1.12 | 1.78 | 1.82 | 1.73 | 743786 |
| 1726094100 | 1.78 | 0.03 | 1.71 | 1.73 | 1.805 | 1.67 | 834102 |
| 1726007700 | 1.75 | -0.01 | -0.57 | 1.76 | 1.77 | 1.71 | 1411254 |
| 1725921300 | 1.76 | 0 | 0.00 | 1.81 | 1.84 | 1.75 | 606083 |
| 1725662100 | 1.76 | -0.05 | -2.76 | 1.825 | 1.825 | 1.76 | 591594 |
| 1725575700 | 1.81 | 0.04 | 2.26 | 1.76 | 1.83 | 1.745 | 671935 |
| 1725489300 | 1.77 | -0.05 | -2.75 | 1.81 | 1.84 | 1.76 | 712665 |
| 1725402900 | 1.82 | -0.06 | -3.19 | 1.865 | 1.9 | 1.815 | 685655 |
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
