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 | 0.03 | 0.78125 | 3.84 | 3.95 | 3.8 | 33853 | 3.8806419 | CS |
| 4 | 0.32 | 9.01408450704 | 3.55 | 3.95 | 3.53 | 51181 | 3.77338777 | CS |
| 12 | 0.63 | 19.4444444444 | 3.24 | 4.1 | 3.1 | 64103 | 3.76567352 | CS |
| 26 | -0.4 | -9.36768149883 | 4.27 | 5.98 | 3.05 | 73409 | 4.24125764 | CS |
| 52 | -1.52 | -28.2003710575 | 5.39 | 6.98 | 3.05 | 40831 | 4.34347892 | CS |
| 156 | -12.23 | -75.9627329193 | 16.1 | 17.977 | 3.05 | 101087 | 9.94888706 | CS |
| 260 | -17.53 | -81.9158878505 | 21.4 | 33.328 | 3.05 | 112090 | 14.8676547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 3.87 | -0.03 | -0.77 | 3.88 | 3.93 | 3.83 | 46572 |
| 1732917840 | 3.9 | 0.05 | 1.30 | 3.87 | 3.9 | 3.85 | 22727 |
| 1732750500 | 3.85 | 0 | 0.00 | 3.85 | 3.89 | 3.8 | 19886 |
| 1732664100 | 3.85 | -0.05 | -1.28 | 3.82 | 3.95 | 3.82 | 32540 |
| 1732577700 | 3.9 | 0.07 | 1.83 | 3.84 | 3.92 | 3.81 | 60258 |
| 1732318500 | 3.83 | -0.05 | -1.29 | 3.87 | 3.89 | 3.82 | 43402 |
| 1732232100 | 3.88 | 0.08 | 2.11 | 3.79 | 3.88 | 3.78 | 56153 |
| 1732145700 | 3.8 | 0 | 0.00 | 3.81 | 3.81 | 3.76 | 54227 |
| 1732059300 | 3.8 | -0.09 | -2.31 | 3.87 | 3.87 | 3.76 | 34940 |
| 1731972900 | 3.89 | 0.06 | 1.43 | 3.85 | 3.905 | 3.8 | 77296 |
| 1731713700 | 3.835 | 0.13 | 3.37 | 3.69 | 3.87 | 3.67 | 53582 |
| 1731627300 | 3.71 | -0.12 | -3.13 | 3.8 | 3.81 | 3.7 | 41107 |
| 1731540900 | 3.83 | 0.04 | 1.06 | 3.77 | 3.85 | 3.77 | 42557 |
| 1731454500 | 3.79 | -0.03 | -0.79 | 3.8 | 3.8 | 3.75 | 47127 |
| 1731368100 | 3.82 | 0.16 | 4.37 | 3.66 | 3.8496 | 3.645 | 78567 |
| 1731108900 | 3.66 | 0.04 | 1.10 | 3.62 | 3.721 | 3.54 | 72449 |
| 1731022500 | 3.62 | -0.07 | -2.00 | 3.66 | 3.66 | 3.6 | 20232 |
| 1730936100 | 3.694 | 0.12 | 3.47 | 3.57 | 3.73 | 3.56 | 76067 |
| 1730849700 | 3.57 | -0.04 | -1.11 | 3.6 | 3.6 | 3.53 | 74259 |
| 1730763300 | 3.61 | 0.04 | 1.23 | 3.55 | 3.61 | 3.53 | 72835 |
| 1730500500 | 3.566 | -0.01 | -0.39 | 3.56 | 3.6146 | 3.5442 | 47278 |
| 1730414100 | 3.58 | 0 | 0.00 | 3.6 | 3.6 | 3.55 | 15451 |
| 1730327700 | 3.58 | -0.05 | -1.38 | 3.62 | 3.63 | 3.58 | 21612 |
| 1730241300 | 3.6301 | -0.01 | -0.27 | 3.56 | 3.66 | 3.55 | 103271 |
| 1730154900 | 3.64 | 0.09 | 2.54 | 3.54 | 3.64 | 3.52 | 40943 |
| 1729895700 | 3.55 | 0 | 0.00 | 3.54 | 3.5501 | 3.48 | 90275 |
| 1729809300 | 3.5499 | -0.02 | -0.51 | 3.57 | 3.57 | 3.48 | 59411 |
| 1729722900 | 3.568 | -0.02 | -0.50 | 3.6 | 3.6 | 3.5139 | 32933 |
| 1729636500 | 3.5861 | 0.03 | 0.73 | 3.55 | 3.59 | 3.47 | 60508 |
| 1729550100 | 3.56 | 0 | 0.00 | 3.57 | 3.57 | 3.53 | 17950 |
| 1729290900 | 3.56 | -0.06 | -1.52 | 3.57 | 3.61 | 3.55 | 43313 |
| 1729204500 | 3.615 | -0.01 | -0.14 | 3.62 | 3.62 | 3.53 | 42617 |
| 1729118100 | 3.62 | -0.04 | -0.96 | 3.69 | 3.69 | 3.54 | 80321 |
| 1729031700 | 3.655 | -0.1 | -2.53 | 3.72 | 3.75 | 3.65 | 86506 |
| 1728945300 | 3.75 | 0 | 0.13 | 3.75 | 3.76 | 3.7 | 31775 |
| 1728686100 | 3.745 | -0.04 | -0.93 | 3.78 | 3.78 | 3.71 | 7968 |
| 1728599700 | 3.78 | 0 | 0.01 | 3.81 | 3.81 | 3.71 | 46021 |
| 1728513300 | 3.7795 | -0.06 | -1.58 | 3.86 | 3.86 | 3.76 | 24086 |
| 1728426900 | 3.84 | 0.04 | 1.05 | 3.7 | 3.84 | 3.7 | 18605 |
| 1728340500 | 3.8 | -0.12 | -3.06 | 3.79 | 3.86 | 3.7452 | 44772 |
| 1728081300 | 3.9201 | 0.13 | 3.43 | 3.83 | 3.96 | 3.75 | 43164 |
| 1727994900 | 3.79 | -0.07 | -1.81 | 3.85 | 3.86 | 3.726 | 34254 |
| 1727908500 | 3.86 | -0.03 | -0.64 | 3.89 | 3.9 | 3.83 | 24846 |
| 1727822100 | 3.885 | 0.02 | 0.65 | 3.87 | 3.9 | 3.82 | 17822 |
| 1727735700 | 3.86 | -0.17 | -4.28 | 4 | 4 | 3.8 | 187994 |
| 1727476500 | 4.0324 | 0.17 | 4.46 | 3.85 | 4.0399 | 3.83 | 70274 |
| 1727390100 | 3.8601 | -0.04 | -1.02 | 3.88 | 3.88 | 3.78 | 84566 |
| 1727303700 | 3.9 | -0.09 | -2.26 | 3.95 | 3.9763 | 3.87 | 55735 |
| 1727217300 | 3.99 | -0.06 | -1.48 | 4 | 4.04 | 3.8801 | 42807 |
| 1727130900 | 4.05 | 0.16 | 4.11 | 3.87 | 4.1 | 3.8304 | 268740 |
| 1726871700 | 3.89 | 0.02 | 0.52 | 3.87 | 3.89 | 3.78 | 83739 |
| 1726785300 | 3.87 | 0.08 | 2.11 | 3.82 | 3.88 | 3.73 | 58685 |
| 1726698900 | 3.79 | 0.02 | 0.53 | 3.79 | 3.87 | 3.79 | 79206 |
| 1726612500 | 3.77 | 0.04 | 1.07 | 3.74 | 3.855 | 3.71 | 45420 |
| 1726526100 | 3.73 | -0.19 | -4.85 | 3.93 | 3.965 | 3.73 | 48116 |
| 1726266900 | 3.92 | 0.11 | 2.89 | 3.7 | 4.04 | 3.6 | 156750 |
| 1726180500 | 3.81 | 0.19 | 5.25 | 3.7 | 4.07 | 3.7 | 299748 |
| 1726094100 | 3.62 | 0.17 | 4.93 | 3.5 | 3.65 | 3.4131 | 133217 |
| 1726007700 | 3.45 | 0.28 | 8.83 | 3.19 | 3.46 | 3.1628 | 113231 |
| 1725921300 | 3.17 | -0.07 | -2.16 | 3.24 | 3.29 | 3.1 | 58614 |
| 1725662100 | 3.24 | -0.01 | -0.31 | 3.25 | 3.29 | 3.05 | 254116 |
| 1725575700 | 3.25 | -0.22 | -6.35 | 3.45 | 3.54 | 3.19 | 92134 |
| 1725489300 | 3.4705 | -0.06 | -1.69 | 3.54 | 3.585 | 3.41 | 16323 |
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
