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 | 0.0072 | 0.39391618339 | 1.8278 | 1.86 | 1.81 | 182135 | 1.83019211 | CS |
| 4 | 0.06 | 3.38028169014 | 1.775 | 1.86 | 1.77 | 210665 | 1.81466188 | CS |
| 12 | 0.095 | 5.45977011494 | 1.74 | 1.86 | 1.725 | 184063 | 1.80171629 | CS |
| 26 | 0.485 | 35.9259259259 | 1.35 | 1.86 | 1.29 | 155679 | 1.69379119 | CS |
| 52 | 0.345 | 23.1543624161 | 1.49 | 1.86 | 1.17 | 195260 | 1.56191607 | CS |
| 156 | -8.515 | -82.270531401 | 10.35 | 10.85 | 0.83 | 363617 | 3.12935747 | CS |
| 260 | -11.165 | -85.8846153846 | 13 | 31.81 | 0.83 | 642809 | 13.65094478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 1.83 | 0 | 0.00 | 1.83 | 1.85 | 1.83 | 162269 |
| 1732664100 | 1.83 | 0.01 | 0.55 | 1.83 | 1.8301 | 1.81 | 150384 |
| 1732577700 | 1.82 | -0.02 | -1.09 | 1.85 | 1.86 | 1.82 | 204352 |
| 1732318500 | 1.84 | 0.02 | 1.10 | 1.82 | 1.85 | 1.82 | 228533 |
| 1732232100 | 1.82 | 0.03 | 1.68 | 1.8 | 1.84 | 1.8 | 437802 |
| 1732145700 | 1.79 | -0.04 | -2.19 | 1.82 | 1.835 | 1.785 | 291273 |
| 1732059300 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.81 | 141154 |
| 1731972900 | 1.83 | 0.02 | 1.10 | 1.8 | 1.83 | 1.8 | 186210 |
| 1731713700 | 1.81 | 0.01 | 0.56 | 1.8 | 1.81 | 1.8 | 153253 |
| 1731627300 | 1.8 | -0.02 | -1.10 | 1.82 | 1.82 | 1.8 | 180063 |
| 1731540900 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.81 | 269751 |
| 1731454500 | 1.82 | 0 | 0.00 | 1.82 | 1.84 | 1.81 | 383383 |
| 1731368100 | 1.82 | 0.03 | 1.68 | 1.79 | 1.83 | 1.78 | 530871 |
| 1731108900 | 1.79 | 0 | 0.00 | 1.79 | 1.8 | 1.77 | 213553 |
| 1731022500 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.78 | 174136 |
| 1730936100 | 1.81 | 0.01 | 0.56 | 1.8 | 1.82 | 1.8 | 78934 |
| 1730849700 | 1.8 | 0.01 | 0.56 | 1.79 | 1.82 | 1.79 | 88340 |
| 1730763300 | 1.79 | -0.01 | -0.56 | 1.81 | 1.81 | 1.7802 | 89638 |
| 1730500500 | 1.8 | 0.01 | 0.56 | 1.77 | 1.81 | 1.77 | 105261 |
| 1730414100 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.79 | 53808 |
| 1730327700 | 1.8 | 0 | 0.00 | 1.79 | 1.82 | 1.77 | 140351 |
| 1730241300 | 1.8 | -0.01 | -0.55 | 1.81 | 1.815 | 1.8 | 137671 |
| 1730154900 | 1.81 | 0 | 0.00 | 1.82 | 1.82 | 1.81 | 127995 |
| 1729895700 | 1.81 | -0.01 | -0.55 | 1.81 | 1.825 | 1.81 | 165851 |
| 1729809300 | 1.82 | 0 | 0.00 | 1.81 | 1.83 | 1.81 | 72513 |
| 1729722900 | 1.82 | -0.01 | -0.55 | 1.81 | 1.84 | 1.81 | 245100 |
| 1729636500 | 1.83 | -0.01 | -0.54 | 1.83 | 1.84 | 1.83 | 43706 |
| 1729550100 | 1.84 | 0.01 | 0.55 | 1.81 | 1.84 | 1.81 | 119417 |
| 1729290900 | 1.83 | 0 | 0.00 | 1.82 | 1.8387 | 1.8 | 284903 |
| 1729204500 | 1.83 | -0.02 | -0.81 | 1.83 | 1.84 | 1.82 | 195553 |
| 1729118100 | 1.845 | 0 | 0.27 | 1.84 | 1.85 | 1.83 | 56756 |
| 1729031700 | 1.84 | 0 | 0.00 | 1.84 | 1.845 | 1.83 | 109237 |
| 1728945300 | 1.84 | 0.01 | 0.55 | 1.83 | 1.84 | 1.81 | 218074 |
| 1728686100 | 1.83 | 0 | 0.00 | 1.85 | 1.85 | 1.82 | 214177 |
| 1728599700 | 1.83 | 0.02 | 1.10 | 1.81 | 1.84 | 1.81 | 440832 |
| 1728513300 | 1.81 | 0.05 | 2.84 | 1.79 | 1.85 | 1.77 | 728031 |
| 1728426900 | 1.76 | -0.01 | -0.56 | 1.77 | 1.77 | 1.7413 | 121980 |
| 1728340500 | 1.77 | 0.02 | 1.14 | 1.75 | 1.78 | 1.75 | 62100 |
| 1728081300 | 1.75 | 0 | 0.00 | 1.75 | 1.76 | 1.74 | 152762 |
| 1727994900 | 1.75 | 0 | 0.00 | 1.75 | 1.76 | 1.745 | 197968 |
| 1727908500 | 1.75 | -0.02 | -1.13 | 1.77 | 1.775 | 1.75 | 80256 |
| 1727822100 | 1.77 | 0 | 0.00 | 1.77 | 1.8 | 1.765 | 58145 |
| 1727735700 | 1.77 | -0.01 | -0.56 | 1.74 | 1.78 | 1.74 | 188894 |
| 1727476500 | 1.78 | 0.04 | 2.30 | 1.74 | 1.8 | 1.74 | 155139 |
| 1727390100 | 1.74 | 0 | 0.00 | 1.75 | 1.765 | 1.73 | 127585 |
| 1727303700 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.74 | 129714 |
| 1727217300 | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.761824 | 33881 |
| 1727130900 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8063 | 1.77 | 101278 |
| 1726871700 | 1.81 | 0.04 | 2.26 | 1.77 | 1.81 | 1.76 | 173834 |
| 1726785300 | 1.77 | -0.01 | -0.56 | 1.78 | 1.8 | 1.76 | 46242 |
| 1726698900 | 1.78 | 0.03 | 1.71 | 1.75 | 1.8 | 1.75 | 132492 |
| 1726612500 | 1.75 | -0.06 | -3.31 | 1.81 | 1.819 | 1.74 | 311870 |
| 1726526100 | 1.81 | -0.01 | -0.55 | 1.81 | 1.82 | 1.81 | 101502 |
| 1726266900 | 1.82 | 0.06 | 3.47 | 1.81 | 1.83 | 1.8 | 636543 |
| 1726180500 | 1.759 | 0.03 | 1.68 | 1.73 | 1.76 | 1.73 | 299122 |
| 1726094100 | 1.73 | 0 | 0.00 | 1.74 | 1.74 | 1.73 | 112341 |
| 1726007700 | 1.73 | -0.01 | -0.57 | 1.74 | 1.74 | 1.73 | 68031 |
| 1725921300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.725 | 136177 |
| 1725662100 | 1.74 | 0.01 | 0.58 | 1.73 | 1.765 | 1.73 | 301798 |
| 1725575700 | 1.73 | -0.01 | -0.29 | 1.74 | 1.75 | 1.73 | 61348 |
| 1725489300 | 1.735 | 0.01 | 0.29 | 1.73 | 1.78 | 1.73 | 76564 |
| 1725402900 | 1.73 | 0 | 0.00 | 1.75 | 1.75 | 1.73 | 134994 |
| 1725057300 | 1.73 | 0 | 0.00 | 1.76 | 1.79 | 1.73 | 171635 |
| 1724970900 | 1.73 | 0 | 0.00 | 1.74 | 1.7502 | 1.73 | 136421 |
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
