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 | 0.939 | 12.9517241379 | 7.25 | 8.97 | 7 | 4908897 | 8.09551106 | CS |
| 4 | 4.314 | 111.329032258 | 3.875 | 8.97 | 3.7 | 4773447 | 6.36541203 | CS |
| 12 | 3.939 | 92.6823529412 | 4.25 | 8.97 | 3.36 | 2641442 | 5.31520666 | CS |
| 26 | 5.391 | 192.673338099 | 2.798 | 8.97 | 2.4 | 1943536 | 4.63149118 | CS |
| 52 | 6.249 | 322.113402062 | 1.94 | 8.97 | 1.83 | 1476087 | 4.18730502 | CS |
| 156 | -0.301 | -3.54534746761 | 8.49 | 8.97 | 1.06 | 1336879 | 3.9185236 | CS |
| 260 | -13.031 | -61.4090480679 | 21.22 | 23.88 | 1.06 | 1378561 | 5.61710166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 8.32 | -0.25 | -2.92 | 8.55 | 8.829 | 8.32 | 4794752 |
| 1732577700 | 8.57 | 0.42 | 5.15 | 8.5 | 8.97 | 8.45 | 6805581 |
| 1732318500 | 8.15 | 0.5 | 6.54 | 7.62 | 8.289 | 7.62 | 5516395 |
| 1732232100 | 7.65 | 0.4 | 5.52 | 7.26 | 7.805 | 7.26 | 4185316 |
| 1732145700 | 7.25 | -0.07 | -0.96 | 7.25 | 7.275 | 7 | 3242441 |
| 1732059300 | 7.32 | 0.12 | 1.67 | 7.13 | 7.57 | 6.96 | 4774338 |
| 1731972900 | 7.2 | 0.29 | 4.20 | 7 | 7.38 | 6.7201 | 8394508 |
| 1731713700 | 6.91 | 0.41 | 6.31 | 6.51 | 7.135 | 6.3823 | 6768896 |
| 1731627300 | 6.5 | 0.49 | 8.15 | 6.53 | 6.74 | 6.19 | 6649072 |
| 1731540900 | 6.01 | 1.21 | 25.21 | 5.7899 | 6.53 | 5.41 | 16862842 |
| 1731454500 | 4.8 | -0.06 | -1.23 | 4.855 | 4.92 | 4.61 | 8090381 |
| 1731368100 | 4.86 | 0.47 | 10.71 | 4.5419 | 4.86 | 4.5 | 6085089 |
| 1731108900 | 4.39 | 0.17 | 4.03 | 4.21 | 4.42 | 4.1837 | 2162688 |
| 1731022500 | 4.22 | 0.08 | 1.93 | 4.1449999 | 4.33 | 4.12 | 2059514 |
| 1730936100 | 4.14 | 0.15 | 3.76 | 4.14 | 4.19 | 3.98 | 2677005 |
| 1730849700 | 3.99 | 0.15 | 3.91 | 3.81 | 4.015 | 3.81 | 1298151 |
| 1730763300 | 3.84 | 0.08 | 2.13 | 3.75 | 3.875 | 3.74 | 1032455 |
| 1730500500 | 3.76 | 0.04 | 1.08 | 3.76 | 3.86 | 3.745 | 1179202 |
| 1730414100 | 3.72 | -0.18 | -4.62 | 3.89 | 3.915 | 3.7 | 1406346 |
| 1730327700 | 3.9 | -0.05 | -1.27 | 3.875 | 3.96 | 3.825 | 1483962 |
| 1730241300 | 3.95 | 0.17 | 4.50 | 3.74 | 3.95 | 3.7 | 1613179 |
| 1730154900 | 3.78 | 0.2 | 5.59 | 3.62 | 3.7975 | 3.62 | 1304174 |
| 1729895700 | 3.58 | -0.06 | -1.65 | 3.64 | 3.68 | 3.56 | 1666442 |
| 1729809300 | 3.64 | 0.05 | 1.39 | 3.62 | 3.665 | 3.57 | 1135830 |
| 1729722900 | 3.59 | -0.11 | -2.97 | 3.64 | 3.6699 | 3.56 | 1135791 |
| 1729636500 | 3.7 | -0.03 | -0.80 | 3.76 | 3.76 | 3.62 | 1445288 |
| 1729550100 | 3.73 | -0.06 | -1.58 | 3.84 | 3.84 | 3.69 | 1427451 |
| 1729290900 | 3.79 | 0.01 | 0.26 | 3.83 | 3.875 | 3.77 | 1929738 |
| 1729204500 | 3.78 | -0.13 | -3.20 | 3.92 | 3.9336 | 3.76 | 1685431 |
| 1729118100 | 3.905 | -0.01 | -0.13 | 4 | 4.05 | 3.87 | 2885732 |
| 1729031700 | 3.91 | 0.19 | 5.11 | 3.775 | 3.93 | 3.605 | 3560667 |
| 1728945300 | 3.72 | 0.15 | 4.20 | 3.61 | 3.725 | 3.5 | 2437841 |
| 1728686100 | 3.57 | -0.02 | -0.56 | 3.7 | 3.75 | 3.5 | 4340771 |
| 1728599700 | 3.59 | 0.23 | 6.85 | 3.388 | 3.615 | 3.36 | 4445530 |
| 1728513300 | 3.36 | -0.1 | -2.89 | 3.51 | 3.5285 | 3.36 | 1506894 |
| 1728426900 | 3.46 | 0.04 | 1.17 | 3.4 | 3.52 | 3.4 | 1467879 |
| 1728340500 | 3.42 | -0.13 | -3.66 | 3.6 | 3.6 | 3.36 | 1416046 |
| 1728081300 | 3.55 | 0.06 | 1.72 | 3.565 | 3.7 | 3.52 | 2544043 |
| 1727994900 | 3.49 | -0.02 | -0.57 | 3.4694 | 3.51 | 3.43 | 812452 |
| 1727908500 | 3.51 | -0.04 | -1.13 | 3.465 | 3.535 | 3.46 | 994926 |
| 1727822100 | 3.55 | -0.02 | -0.56 | 3.56 | 3.58 | 3.47 | 1173215 |
| 1727735520 | 3.57 | -0.07 | -1.92 | 3.62 | 3.7094 | 3.5011 | 1268972 |
| 1727476500 | 3.64 | 0 | 0.00 | 3.7 | 3.7 | 3.62 | 760714 |
| 1727390100 | 3.64 | 0.06 | 1.68 | 3.63 | 3.705 | 3.54 | 1173307 |
| 1727303700 | 3.58 | -0.02 | -0.56 | 3.6 | 3.64 | 3.52 | 1492422 |
| 1727217300 | 3.6 | -0.06 | -1.64 | 3.63 | 3.71 | 3.6 | 971237 |
| 1727130900 | 3.66 | -0.04 | -1.08 | 3.75 | 3.75 | 3.59 | 947879 |
| 1726871700 | 3.7 | -0.03 | -0.80 | 3.76 | 3.76 | 3.62 | 1848651 |
| 1726785300 | 3.73 | -0.08 | -2.10 | 3.835 | 3.9 | 3.72 | 1525199 |
| 1726698900 | 3.81 | -0.03 | -0.78 | 3.82 | 3.98 | 3.75 | 1133635 |
| 1726612500 | 3.84 | -0.11 | -2.78 | 3.97 | 4.0099 | 3.795 | 1201342 |
| 1726526100 | 3.95 | -0.05 | -1.25 | 4 | 4.07 | 3.895 | 777672 |
| 1726266900 | 4 | 0.08 | 2.04 | 4.005 | 4.12 | 3.95 | 1396350 |
| 1726180500 | 3.92 | -0.07 | -1.75 | 3.995 | 4 | 3.88 | 718732 |
| 1726094100 | 3.99 | -0.05 | -1.24 | 4 | 4.015 | 3.86 | 1014897 |
| 1726007700 | 4.04 | 0.13 | 3.32 | 3.96 | 4.23 | 3.9598 | 1318465 |
| 1725921300 | 3.91 | -0.11 | -2.74 | 4.04 | 4.1 | 3.892 | 1005210 |
| 1725662100 | 4.0199999 | -0.13 | -3.13 | 4.18 | 4.235 | 4.01 | 995785 |
| 1725575700 | 4.15 | 0.02 | 0.48 | 4.19 | 4.265 | 4.12 | 1179841 |
| 1725489300 | 4.13 | -0.17 | -3.95 | 4.25 | 4.32 | 4.12 | 1357960 |
| 1725402900 | 4.3 | -0.37 | -7.92 | 4.565 | 4.5749 | 4.24 | 1302853 |
| 1725057300 | 4.67 | 0.32 | 7.36 | 4.41 | 4.68 | 4.4 | 1302010 |
| 1724970900 | 4.35 | 0.12 | 2.84 | 4.3 | 4.415 | 4.245 | 767643 |
| 1724884500 | 4.23 | -0.08 | -1.86 | 4.3099999 | 4.32 | 4.175 | 568452 |
| 1724798100 | 4.3099999 | -0.19 | -4.22 | 4.44 | 4.4572 | 4.3099999 | 817773 |
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
