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 | 0.16 | 11.7647058824 | 1.36 | 1.63 | 1.3 | 155222 | 1.50935551 | CS |
| 4 | 0.21 | 16.0305343511 | 1.31 | 3.28 | 1 | 1602338 | 1.46135121 | CS |
| 12 | -0.46 | -23.2323232323 | 1.98 | 6.64 | 1 | 1383293 | 3.14585866 | CS |
| 26 | -1.705 | -52.8682170543 | 3.225 | 6.75 | 1 | 765333 | 3.40228842 | CS |
| 52 | -0.6325 | -29.3844367015 | 2.1525 | 8.85 | 1 | 554402 | 3.64184713 | CS |
| 156 | -1.6135 | -51.491941918 | 3.1335 | 8.85 | 1 | 540862 | 3.52669287 | CS |
| 260 | -1.6135 | -51.491941918 | 3.1335 | 8.85 | 1 | 540862 | 3.52669287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.48 | -0.07 | -4.52 | 1.53 | 1.5391999 | 1.47 | 62119 |
| 1732577700 | 1.55 | 0.02 | 1.31 | 1.55 | 1.5818 | 1.5 | 57916 |
| 1732318500 | 1.53 | -0.06 | -3.77 | 1.57 | 1.6299999 | 1.5149999 | 110836 |
| 1732232100 | 1.59 | 0.05 | 3.25 | 1.5 | 1.6299999 | 1.5 | 198330 |
| 1732145700 | 1.54 | 0.16 | 11.59 | 1.3799999 | 1.6 | 1.3799999 | 223296 |
| 1732059300 | 1.3799999 | 0 | 0.00 | 1.36 | 1.45 | 1.3 | 230120 |
| 1731972900 | 1.3799999 | -0.02 | -1.43 | 1.44 | 1.44 | 1.36 | 106848 |
| 1731713700 | 1.4 | 0 | 0.00 | 1.4 | 1.5 | 1.3 | 192544 |
| 1731627300 | 1.4 | -0.14 | -9.09 | 1.61 | 1.61 | 1.36 | 240185 |
| 1731540900 | 1.54 | 0.14 | 10.00 | 1.35 | 1.6 | 1.282 | 654593 |
| 1731454500 | 1.4 | -0.15 | -9.68 | 1.58 | 1.61 | 1.4 | 538556 |
| 1731368100 | 1.55 | 0.08 | 5.44 | 1.42 | 1.6299999 | 1.32 | 1049475 |
| 1731108900 | 1.47 | -0.03 | -2.00 | 1.84 | 3.2799999 | 1.37 | 26367769 |
| 1731022500 | 1.5 | 0.27 | 21.95 | 1.24 | 1.68 | 1.1812 | 1861271 |
| 1730936100 | 1.23 | 0.04 | 3.24 | 1.18 | 1.26 | 1.1499 | 67993 |
| 1730849700 | 1.191443 | 0.08 | 7.34 | 1.1 | 1.2199 | 1.0705 | 58391 |
| 1730763300 | 1.11 | 0.01 | 0.91 | 1.12 | 1.15 | 1.06 | 95572 |
| 1730500500 | 1.1 | -0.14 | -11.29 | 1.1 | 1.1 | 1 | 250114 |
| 1730414100 | 1.24 | -0.07 | -5.34 | 1.33 | 1.33 | 1.22 | 1138195 |
| 1730327700 | 1.31 | -0.03 | -2.24 | 1.31 | 1.34 | 1.26 | 61941 |
| 1730241300 | 1.34 | -0.01 | -0.74 | 1.31 | 1.35 | 1.22 | 34320 |
| 1730154900 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.2699 | 133297 |
| 1729895700 | 1.33 | 0.06 | 4.72 | 1.35 | 1.4299 | 1.29 | 120953 |
| 1729809300 | 1.27 | -0.04 | -2.68 | 1.3 | 1.305 | 1.22 | 69441 |
| 1729722900 | 1.305 | -0.02 | -1.14 | 1.32 | 1.3483 | 1.2301 | 76523 |
| 1729636500 | 1.32 | -0.06 | -4.35 | 1.3799999 | 1.3799999 | 1.29 | 59188 |
| 1729550100 | 1.3799999 | 0.02 | 1.47 | 1.42 | 1.43 | 1.26 | 58491 |
| 1729290900 | 1.36 | -0.21 | -13.38 | 1.53 | 1.544 | 1.35 | 97398 |
| 1729204500 | 1.57 | 0.07 | 4.67 | 1.56 | 1.7 | 1.4 | 157228 |
| 1729118100 | 1.5 | 0.1 | 6.76 | 1.41 | 1.58 | 1.41 | 267789 |
| 1729031700 | 1.405 | -0.2 | -12.19 | 1.61 | 1.66 | 1.351 | 63809 |
| 1728945300 | 1.6 | -0.16 | -9.09 | 1.71 | 1.76 | 1.55 | 35023 |
| 1728686100 | 1.76 | -0.14 | -7.37 | 1.875 | 1.875 | 1.69 | 33187 |
| 1728599700 | 1.9 | 0.04 | 2.15 | 1.83 | 1.9399 | 1.81 | 18360 |
| 1728513300 | 1.86 | -0.07 | -3.63 | 1.89 | 1.89 | 1.8104 | 13980 |
| 1728426900 | 1.93 | 0.02 | 1.05 | 1.91 | 2.0499 | 1.8 | 72419 |
| 1728340500 | 1.91 | -0.2 | -9.48 | 2.06 | 2.11 | 1.8 | 65564 |
| 1728081300 | 2.11 | -0.08 | -3.65 | 2.11 | 2.2 | 2.0315 | 11294 |
| 1727994900 | 2.19 | 0.03 | 1.39 | 2.12 | 2.2 | 2.12 | 9773 |
| 1727908500 | 2.16 | -0.16 | -6.90 | 2.32 | 2.32 | 2.13 | 26208 |
| 1727822100 | 2.32 | -0.08 | -3.33 | 2.41 | 2.4823 | 2.3 | 46426 |
| 1727735700 | 2.4 | -0.06 | -2.44 | 2.42 | 2.5299999 | 2.38 | 21882 |
| 1727476500 | 2.46 | 0.02 | 0.82 | 2.5 | 2.585 | 2.39 | 30428 |
| 1727390100 | 2.44 | 0.09 | 3.83 | 2.5299999 | 2.6399 | 2.2599999 | 65835 |
| 1727303700 | 2.35 | -0.07 | -2.89 | 2.39 | 2.5769 | 2.35 | 46537 |
| 1727217300 | 2.42 | -0.33 | -12.00 | 2.82 | 2.87 | 2.4 | 87551 |
| 1727130900 | 2.75 | -0.16 | -5.50 | 3 | 3.16 | 2.7 | 104634 |
| 1726871700 | 2.91 | 0.21 | 7.78 | 2.88 | 3.17 | 2.84 | 147903 |
| 1726785300 | 2.7 | -0.19 | -6.57 | 2.97 | 3.09 | 2.671 | 152130 |
| 1726698900 | 2.89 | -0.41 | -12.42 | 3.13 | 3.2199 | 2.89 | 121912 |
| 1726612500 | 3.3 | -0.6 | -15.38 | 3.89 | 3.89 | 3.3 | 220092 |
| 1726526100 | 3.9 | -0.1 | -2.50 | 4.2 | 4.54 | 3.815 | 670730 |
| 1726266900 | 4 | -0.42 | -9.50 | 3.64 | 4.2 | 3.27 | 1446598 |
| 1726180500 | 4.42 | 2.39 | 117.73 | 2.12 | 6.64 | 2.12 | 45659594 |
| 1726094100 | 2.0299999 | -0.12 | -5.58 | 2.09 | 2.1462 | 2.02 | 14830 |
| 1726007700 | 2.15 | 0.18 | 9.14 | 2.0099999 | 2.19 | 1.9 | 52599 |
| 1725921300 | 1.97 | -0.13 | -6.19 | 2.22 | 2.6 | 1.9014 | 446709 |
| 1725662100 | 2.1 | 0.1 | 5.00 | 2.07 | 2.14 | 2 | 2462 |
| 1725575700 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0099999 | 2 | 735 |
| 1725489300 | 2.02 | -0.09 | -4.27 | 2.07 | 2.14 | 2.02 | 1325 |
| 1725402900 | 2.11 | 0.06 | 2.93 | 1.98 | 2.11 | 1.9526 | 937 |
| 1725057300 | 2.05 | 0.01 | 0.74 | 2.04 | 2.05 | 1.93 | 608 |
| 1724970900 | 2.035 | -0.03 | -1.21 | 2 | 2.06 | 1.93 | 6683 |
| 1724884500 | 2.06 | -0.06 | -2.79 | 2.0099999 | 2.08 | 2.0099999 | 727 |
| 1724798100 | 2.1192 | 0 | 0.00 | 1.99 | 2.1192 | 1.99 | 165 |
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
