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 | 0.2395 | 14.0058479532 | 1.71 | 1.9495 | 1.55 | 288568 | 1.6404801 | CS |
| 4 | -0.0505 | -2.525 | 2 | 2.25 | 1.55 | 153108 | 1.81202312 | CS |
| 12 | -0.9205 | -32.0731707317 | 2.87 | 2.9799 | 1.55 | 124450 | 1.97665243 | CS |
| 26 | -0.9105 | -31.8356643357 | 2.86 | 3.5 | 1.55 | 74084 | 2.16816786 | CS |
| 52 | -1.0105 | -34.1385135135 | 2.96 | 4.64 | 1.55 | 69635 | 2.6895734 | CS |
| 156 | -7.7505 | -79.9020618557 | 9.7 | 10.95 | 1.55 | 74602 | 3.77961933 | CS |
| 260 | -10.2005 | -83.9547325103 | 12.15 | 13.17 | 1.55 | 74982 | 3.94203418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.88 | 0.17 | 9.94 | 1.73 | 1.8884 | 1.69 | 211457 |
| 1732232100 | 1.71 | 0.09 | 5.56 | 1.62 | 1.725 | 1.61 | 356375 |
| 1732145700 | 1.62 | 0.05 | 3.18 | 1.55 | 1.645 | 1.55 | 396125 |
| 1732059300 | 1.57 | -0.1 | -5.99 | 1.67 | 1.82 | 1.57 | 305726 |
| 1731972900 | 1.67 | 0.03 | 1.83 | 1.66 | 1.69 | 1.6 | 139783 |
| 1731713700 | 1.6399999 | -0.11 | -6.29 | 1.71 | 1.74 | 1.5701 | 290552 |
| 1731627300 | 1.75 | -0.05 | -2.78 | 1.8 | 1.818 | 1.735 | 124285 |
| 1731540900 | 1.8 | -0.11 | -5.76 | 1.9 | 1.9 | 1.8 | 375629 |
| 1731454500 | 1.91 | -0.07 | -3.54 | 1.98 | 1.99 | 1.62 | 164701 |
| 1731368100 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.04 | 1.98 | 40828 |
| 1731108900 | 2.0299999 | -0.06 | -2.87 | 2.15 | 2.15 | 1.98 | 126939 |
| 1731022500 | 2.09 | 0.01 | 0.48 | 2.12 | 2.24 | 2.07 | 332431 |
| 1730936100 | 2.08 | 0.01 | 0.48 | 2.1 | 2.15 | 2.05 | 45517 |
| 1730849700 | 2.07 | 0.03 | 1.47 | 2.0299999 | 2.0899 | 2.0299999 | 25805 |
| 1730763300 | 2.04 | -0.04 | -1.92 | 2.06 | 2.12 | 2.04 | 77883 |
| 1730500500 | 2.08 | 0.05 | 2.46 | 2.07 | 2.08 | 2.0299999 | 30497 |
| 1730414100 | 2.0299999 | -0.01 | -0.49 | 2.07 | 2.16 | 2.02 | 42179 |
| 1730327700 | 2.04 | 0.01 | 0.57 | 2.1 | 2.15 | 2.0099999 | 101229 |
| 1730241300 | 2.0284 | -0.05 | -2.48 | 2.0299999 | 2.1 | 2.025 | 35598 |
| 1730154900 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1505 | 2.08 | 34211 |
| 1729895700 | 2.1 | 0.09 | 4.48 | 2 | 2.25 | 2 | 109747 |
| 1729809300 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0099999 | 2 | 79024 |
| 1729722900 | 2 | 0 | 0.00 | 2 | 2.0299999 | 2 | 37123 |
| 1729636500 | 2 | 0 | 0.25 | 2 | 2.05 | 1.99 | 55556 |
| 1729550100 | 1.995 | -0.01 | -0.25 | 1.99 | 2 | 1.975 | 87498 |
| 1729290900 | 2 | 0 | 0.00 | 2 | 2.0183 | 1.985 | 87482 |
| 1729204500 | 2 | -0.04 | -1.96 | 2.0299999 | 2.0299999 | 1.95 | 67092 |
| 1729118100 | 2.04 | 0.04 | 2.00 | 2 | 2.1099 | 1.995 | 138274 |
| 1729031700 | 2 | -0.02 | -0.99 | 2 | 2.18 | 1.99 | 48293 |
| 1728945300 | 2.02 | 0.02 | 1.00 | 1.94 | 2.05 | 1.94 | 42937 |
| 1728686100 | 2 | 0 | 0.00 | 1.99 | 2.0099999 | 1.97 | 117980 |
| 1728599700 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.99 | 44340 |
| 1728513300 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0399 | 1.98 | 54760 |
| 1728426900 | 2 | 0 | 0.00 | 2 | 2.02 | 1.99 | 104421 |
| 1728340500 | 2 | 0 | 0.00 | 2 | 2.06 | 1.99 | 55152 |
| 1728081300 | 2 | 0 | 0.00 | 2 | 2.0299999 | 1.98 | 83920 |
| 1727994900 | 2 | -0.01 | -0.25 | 2 | 2.0299 | 1.99 | 94319 |
| 1727908500 | 2.005 | -0.03 | -1.23 | 2.0299999 | 2.0599 | 1.95 | 355360 |
| 1727822100 | 2.0299999 | -0.05 | -2.40 | 2.1 | 2.12 | 2.0099999 | 156249 |
| 1727735700 | 2.08 | 0.01 | 0.48 | 2.07 | 2.165 | 2.0299999 | 172848 |
| 1727476500 | 2.07 | 0.07 | 3.50 | 2.08 | 2.14 | 2.0299999 | 282598 |
| 1727390100 | 2 | -0.54 | -21.26 | 2 | 2.1 | 1.99 | 1606369 |
| 1727303700 | 2.54 | 0.02 | 0.79 | 2.5099999 | 2.64 | 2.5099999 | 84090 |
| 1727217300 | 2.52 | -0.13 | -4.73 | 2.6 | 2.6499 | 2.44 | 47745 |
| 1727130900 | 2.645 | 0 | 0.19 | 2.63 | 2.7 | 2.6069 | 25341 |
| 1726871700 | 2.64 | 0.01 | 0.38 | 2.61 | 2.68 | 2.61 | 13764 |
| 1726785300 | 2.63 | 0.06 | 2.33 | 2.58 | 2.65 | 2.58 | 10188 |
| 1726698900 | 2.57 | -0.04 | -1.53 | 2.5 | 2.6499 | 2.49 | 32073 |
| 1726612500 | 2.61 | 0.07 | 2.76 | 2.55 | 2.61 | 2.47 | 37314 |
| 1726526100 | 2.54 | -0.08 | -3.05 | 2.63 | 2.63 | 2.46 | 67393 |
| 1726266900 | 2.62 | -0.03 | -1.13 | 2.68 | 2.74 | 2.54 | 40700 |
| 1726180500 | 2.65 | 0.05 | 1.92 | 2.63 | 2.7 | 2.55 | 46360 |
| 1726094100 | 2.6 | -0.2 | -7.14 | 2.7 | 2.799 | 2.56 | 38557 |
| 1726007700 | 2.8 | -0.08 | -2.78 | 2.85 | 2.8664 | 2.7799999 | 34558 |
| 1725921300 | 2.88 | 0.05 | 1.77 | 2.82 | 2.9 | 2.81 | 32849 |
| 1725662100 | 2.83 | -0.03 | -1.05 | 2.84 | 2.96 | 2.815 | 28316 |
| 1725575700 | 2.86 | -0.06 | -2.05 | 2.9 | 2.92 | 2.86 | 6747 |
| 1725489300 | 2.92 | 0.01 | 0.34 | 2.9 | 2.92 | 2.88 | 2629 |
| 1725402900 | 2.91 | -0.01 | -0.17 | 2.92 | 2.9799 | 2.84 | 20151 |
| 1725057300 | 2.915 | 0.04 | 1.57 | 2.87 | 2.9399 | 2.87 | 6729 |
| 1724970900 | 2.87 | 0.01 | 0.35 | 2.86 | 2.93 | 2.84 | 18406 |
| 1724884500 | 2.86 | -0.07 | -2.39 | 2.86 | 2.9375 | 2.8 | 16114 |
| 1724798100 | 2.93 | 0.16 | 5.78 | 2.7799999 | 2.96 | 2.7799999 | 38799 |
| 1724711700 | 2.77 | -0.1 | -3.48 | 2.87 | 3.0099999 | 2.77 | 20459 |
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
