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 | -4.80769230769 | 2.08 | 2.25 | 1.76 | 78447 | 2.02754683 | CS |
| 4 | 0.13 | 7.02702702703 | 1.85 | 2.85 | 1.76 | 218722 | 2.16610948 | CS |
| 12 | -9.37 | -82.5550660793 | 11.35 | 15.55 | 1.76 | 1219275 | 6.98804372 | CS |
| 26 | -9.26 | -82.384341637 | 11.24 | 15.55 | 1.76 | 555239 | 6.98899493 | CS |
| 52 | -8.83 | -81.683626272 | 10.81 | 15.55 | 1.76 | 277495 | 7.0375127 | CS |
| 156 | -7.89 | -79.9392097264 | 9.87 | 15.55 | 1.76 | 108805 | 7.47057604 | CS |
| 260 | -7.89 | -79.9392097264 | 9.87 | 15.55 | 1.76 | 108805 | 7.47057604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1.98 | -0.02 | -1.00 | 1.97 | 2.13 | 1.9 | 64651 |
| 1743114900 | 2 | -0.01 | -0.50 | 2.05 | 2.09 | 1.76 | 152200 |
| 1743028500 | 2.0099999 | -0.09 | -4.29 | 2.1 | 2.2493 | 1.95 | 169847 |
| 1742942100 | 2.1 | -0.01 | -0.47 | 2.12 | 2.25 | 2.0904 | 17325 |
| 1742855700 | 2.11 | -0.05 | -2.31 | 2.12 | 2.22 | 2.11 | 21687 |
| 1742596500 | 2.16 | 0.08 | 3.85 | 2.08 | 2.24 | 2.08 | 31177 |
| 1742510100 | 2.08 | -0.2 | -8.77 | 2.15 | 2.2989 | 2.06 | 88195 |
| 1742423700 | 2.2799999 | 0.08 | 3.64 | 2.17 | 2.48 | 2.17 | 270228 |
| 1742337300 | 2.2 | -0.03 | -1.35 | 2.23 | 2.2984 | 2.1 | 70094 |
| 1742250900 | 2.23 | -0.02 | -0.89 | 2.3 | 2.364 | 2.18 | 49795 |
| 1741991700 | 2.25 | 0.12 | 5.63 | 2.08 | 2.2799999 | 2.032 | 69334 |
| 1741905300 | 2.13 | 0.04 | 1.91 | 2.04 | 2.15 | 2.0099999 | 33413 |
| 1741818900 | 2.09 | 0.1 | 5.03 | 1.99 | 2.1681 | 1.99 | 67510 |
| 1741732500 | 1.99 | 0.06 | 3.11 | 1.95 | 2.0299999 | 1.95 | 49773 |
| 1741646100 | 1.93 | -0.2 | -9.39 | 2.09 | 2.09 | 1.91 | 186565 |
| 1741390500 | 2.13 | 0.02 | 0.95 | 2.12 | 2.27 | 2.05 | 56469 |
| 1741304100 | 2.11 | -0.18 | -7.86 | 2.17 | 2.2799999 | 2.05 | 89662 |
| 1741217700 | 2.29 | 0.18 | 8.53 | 2.07 | 2.33 | 2.0299999 | 118049 |
| 1741131300 | 2.11 | 0.09 | 4.46 | 2.04 | 2.175 | 1.94 | 230152 |
| 1741044900 | 2.02 | -0.22 | -9.82 | 2.3 | 2.61 | 2.0001 | 491010 |
| 1740785700 | 2.24 | 0.39 | 21.08 | 1.85 | 2.85 | 1.76 | 2111956 |
| 1740699300 | 1.85 | -1.06 | -36.43 | 2.85 | 2.88 | 1.81 | 487965 |
| 1740612900 | 2.91 | -0.45 | -13.39 | 3.36 | 3.37 | 2.82 | 262059 |
| 1740526500 | 3.36 | -0.07 | -2.04 | 3.43 | 3.44 | 3.22 | 112278 |
| 1740440100 | 3.43 | -0.34 | -9.02 | 3.77 | 3.8828 | 3.25 | 188342 |
| 1740180900 | 3.77 | -1.82 | -32.56 | 5.28 | 5.5 | 3.7 | 633182 |
| 1740094500 | 5.59 | -0.56 | -9.11 | 6 | 6.4 | 5.4 | 534426 |
| 1740008100 | 6.15 | -1.35 | -18.00 | 6.44 | 7.77 | 6.1 | 1587693 |
| 1739921700 | 7.5 | 4.8 | 177.78 | 4.32 | 9.89 | 4.1 | 57318711 |
| 1739576100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1739489700 | 2.7 | -5.9 | -68.60 | 8.05 | 9.8 | 2.5299999 | 668238 |
| 1739403300 | 8.6 | 0.5 | 6.17 | 8.88 | 9.84 | 8.1 | 29468 |
| 1739316900 | 8.1 | -0.09 | -1.10 | 8.06 | 9.4 | 8.06 | 45580 |
| 1739230500 | 8.19 | 0.21 | 2.63 | 8.43 | 8.43 | 6.81 | 19474 |
| 1738971300 | 7.98 | -0.01 | -0.13 | 7.51 | 9 | 7.27 | 68298 |
| 1738884900 | 7.99 | -0.75 | -8.58 | 7.2 | 8.2 | 6.5599999 | 109102 |
| 1738798500 | 8.74 | 2.73 | 45.42 | 5.96 | 15.55 | 5.5 | 1346875 |
| 1738712100 | 6.01 | 0.31 | 5.44 | 5.95 | 6.01 | 5.5 | 2129 |
| 1738625700 | 5.7 | -0.14 | -2.40 | 5.9 | 5.9 | 5.5 | 2369 |
| 1738366500 | 5.84 | 0.08 | 1.39 | 6 | 6.5 | 5.8099999 | 3715 |
| 1738280100 | 5.76 | -1.2 | -17.24 | 6.11 | 6.45 | 5.5 | 8292 |
| 1738193700 | 6.96 | 1.21 | 21.04 | 5.87 | 7.38 | 5.38 | 28724 |
| 1738107300 | 5.75 | 0.75 | 15.00 | 5.54 | 8.67 | 5.2 | 148484 |
| 1738020900 | 5 | -1.93 | -27.85 | 6.2572 | 7.19 | 5 | 17890 |
| 1737761700 | 6.9299 | -0.57 | -7.60 | 6.89 | 7.38 | 5.57 | 31584 |
| 1737675300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737588900 | 7.5 | -1.5 | -16.67 | 9.16 | 10.07 | 7.5 | 13265 |
| 1737502500 | 9 | -2.45 | -21.40 | 11.6 | 11.6 | 8.4999 | 35038 |
| 1737156900 | 11.45 | 0.1 | 0.88 | 11.44 | 12.9 | 10.6 | 67187 |
| 1737070500 | 11.35 | -0.06 | -0.53 | 11.44 | 11.44 | 11.35 | 1740 |
| 1736984100 | 11.41 | 0.05 | 0.44 | 11.39 | 11.45 | 11.385 | 27872 |
| 1736897700 | 11.36 | 0 | 0.00 | 11.39 | 11.39 | 11.36 | 64 |
| 1736811300 | 11.36 | 0 | 0.00 | 11.39 | 11.39 | 11.36 | 8 |
| 1736552100 | 11.36 | 0 | 0.00 | 11.39 | 11.39 | 11.36 | 5 |
| 1736379300 | 11.36 | 0.01 | 0.09 | 11.38 | 11.4 | 11.36 | 2208 |
| 1736292900 | 11.35 | -0.05 | -0.44 | 11.41 | 11.41 | 11.35 | 101718 |
| 1736206500 | 11.4 | 0.05 | 0.44 | 11.35 | 11.4 | 11.35 | 800 |
| 1735947300 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 200 |
| 1735860900 | 11.35 | -0.12 | -1.05 | 11.35 | 11.35 | 11.35 | 401 |
| 1735688100 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 2 |
| 1735601700 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
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
