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 | 1.21 | 77.0700636943 | 1.57 | 3.4 | 1.4573 | 165644 | 2.67291278 | CS |
| 4 | 0.56 | 25.2252252252 | 2.22 | 3.4 | 1.385 | 74926 | 2.30560406 | CS |
| 12 | 0.19 | 7.33590733591 | 2.59 | 3.81 | 1.385 | 33356 | 2.38062241 | CS |
| 26 | 0.47 | 20.3463203463 | 2.31 | 4.4 | 1.385 | 22144 | 2.45975358 | CS |
| 52 | 1.839 | 195.430393199 | 0.941 | 6.8097 | 0.941 | 17627 | 3.20384073 | CS |
| 156 | 1.839 | 195.430393199 | 0.941 | 6.8097 | 0.941 | 5876 | 3.20384073 | CS |
| 260 | 1.94 | 230.952380952 | 0.84 | 6.8097 | 0.6808 | 118354 | 1.31253046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 2.6 | -0.17 | -6.14 | 2.34 | 2.7084 | 2.34 | 43341 |
| 1732577700 | 2.77 | 1.01 | 57.39 | 1.85 | 3.4 | 1.76 | 903987 |
| 1732318500 | 1.76 | 0.16 | 10.25 | 1.59 | 1.9212 | 1.4573 | 31095 |
| 1732232100 | 1.5963 | 0.03 | 1.77 | 1.57 | 1.62 | 1.57 | 2616 |
| 1732145700 | 1.5686 | 0.03 | 1.86 | 1.56 | 1.5891 | 1.54 | 8056 |
| 1732059300 | 1.54 | -0.03 | -1.91 | 1.57 | 1.59 | 1.51 | 17017 |
| 1731972900 | 1.57 | -0.16 | -9.25 | 1.72 | 1.72 | 1.5129999 | 9640 |
| 1731713700 | 1.73 | -0.02 | -1.27 | 1.7 | 1.7639 | 1.68 | 2590 |
| 1731627300 | 1.7522 | -0.14 | -7.37 | 1.85 | 1.85 | 1.73 | 6415 |
| 1731540900 | 1.8916 | 0.03 | 1.70 | 1.8 | 1.95 | 1.8 | 7838 |
| 1731454500 | 1.86 | 0.16 | 9.41 | 1.76 | 1.868 | 1.76 | 8692 |
| 1731368100 | 1.7 | 0.11 | 6.92 | 1.6 | 1.73 | 1.57 | 12430 |
| 1731108900 | 1.59 | -0.15 | -8.62 | 1.74 | 1.8499 | 1.58 | 38069 |
| 1731022500 | 1.74 | 0.24 | 16.00 | 1.51 | 1.74 | 1.5 | 23156 |
| 1730936100 | 1.5 | -0.11 | -6.83 | 1.6399999 | 1.6399999 | 1.385 | 35366 |
| 1730849700 | 1.61 | -0.24 | -12.97 | 1.97 | 1.97 | 1.55 | 342987 |
| 1730763300 | 1.8499 | -0 | -0.01 | 1.85 | 1.87 | 1.675 | 14395 |
| 1730500500 | 1.85 | -0.01 | -0.54 | 1.86 | 1.8917 | 1.84 | 7867 |
| 1730414100 | 1.86 | -0.29 | -13.49 | 2.15 | 2.15 | 1.81 | 36043 |
| 1730327700 | 2.15 | -0.05 | -2.27 | 2.2 | 2.27 | 2.1 | 21179 |
| 1730241300 | 2.2 | -0.01 | -0.45 | 2.22 | 2.32 | 2.16 | 12912 |
| 1730154900 | 2.21 | -0.01 | -0.45 | 2.22 | 2.2952 | 2.15 | 16102 |
| 1729895700 | 2.2201 | -0.08 | -3.47 | 2.3 | 2.4171 | 2.1913 | 24190 |
| 1729809300 | 2.3 | -0.11 | -4.56 | 2.4 | 2.41 | 2.2408 | 23847 |
| 1729722900 | 2.41 | 0.08 | 3.43 | 2.33 | 2.49 | 2.33 | 1751 |
| 1729636500 | 2.3301 | -0.07 | -2.91 | 2.45 | 2.5099999 | 2.24 | 13316 |
| 1729550100 | 2.4 | 0 | 0.00 | 2.4 | 2.585 | 2.4 | 11366 |
| 1729290900 | 2.4 | 0.34 | 16.56 | 2.06 | 2.5 | 2.05 | 41519 |
| 1729204500 | 2.0591 | -0.04 | -1.95 | 2.25 | 2.25 | 2.02 | 7664 |
| 1729118100 | 2.1 | 0.1 | 5.00 | 2.06 | 2.17 | 2 | 8874 |
| 1729031700 | 2 | -0.11 | -5.21 | 2.13 | 2.22 | 2 | 7590 |
| 1728945300 | 2.11 | -0.35 | -14.23 | 2.38 | 2.38 | 2.1 | 18247 |
| 1728686100 | 2.46 | -0.14 | -5.38 | 2.57 | 2.67 | 2.21 | 25786 |
| 1728599700 | 2.6 | 0 | 0.00 | 2.67 | 2.67 | 2.57 | 2715 |
| 1728513300 | 2.6 | -0.15 | -5.45 | 2.75 | 2.81 | 2.6 | 2578 |
| 1728426900 | 2.75 | -0.08 | -2.88 | 2.7599999 | 2.86 | 2.701 | 5684 |
| 1728340500 | 2.8315 | 0 | 0.05 | 2.83 | 3.0099999 | 2.6056 | 22438 |
| 1728081300 | 2.83 | 0 | 0.00 | 2.86 | 2.86 | 2.83 | 517 |
| 1727994900 | 2.83 | -0.11 | -3.74 | 3 | 3.1 | 2.8 | 10230 |
| 1727908500 | 2.94 | -0.04 | -1.36 | 3.07 | 3.07 | 2.93 | 5160 |
| 1727822100 | 2.9805 | -0.26 | -8.01 | 2.96 | 3.29 | 2.93 | 28016 |
| 1727735700 | 3.24 | 0.45 | 16.13 | 2.92 | 3.342 | 2.7788 | 8099 |
| 1727476500 | 2.79 | 0 | 0.00 | 2.85 | 2.9801 | 2.7487 | 12385 |
| 1727390100 | 2.79 | -0.09 | -3.13 | 3.04 | 3.04 | 2.79 | 3676 |
| 1727303700 | 2.88 | -0.02 | -0.69 | 2.82 | 2.9909 | 2.82 | 1310 |
| 1727217300 | 2.9 | 0.09 | 3.20 | 2.83 | 3.1 | 2.83 | 6739 |
| 1727130900 | 2.81 | -0.27 | -8.77 | 3.02 | 3.02 | 2.8 | 1742 |
| 1726871700 | 3.08 | 0.13 | 4.41 | 2.95 | 3.08 | 2.95 | 4247 |
| 1726785300 | 2.95 | 0.05 | 1.72 | 2.92 | 3.05 | 2.92 | 4541 |
| 1726698900 | 2.9 | 0.04 | 1.40 | 2.89 | 3.33 | 2.89 | 2045 |
| 1726612500 | 2.86 | 0.05 | 1.78 | 2.84 | 3.154 | 2.8 | 10481 |
| 1726526100 | 2.81 | 0.07 | 2.55 | 2.73 | 3.19 | 2.63 | 11017 |
| 1726266900 | 2.74 | 0.04 | 1.48 | 2.87 | 3.2 | 2.65 | 6853 |
| 1726180500 | 2.7001 | -0.15 | -5.26 | 2.97 | 3.1 | 2.7001 | 5086 |
| 1726094100 | 2.85 | -0.27 | -8.65 | 3.0299999 | 3.47 | 2.85 | 7981 |
| 1726007700 | 3.12 | 0.12 | 4.00 | 2.69 | 3.81 | 2.68 | 24238 |
| 1725921300 | 3 | 0 | 0.00 | 2.82 | 3.2694 | 2.6802 | 7267 |
| 1725662100 | 3 | -0.2 | -6.25 | 3.14 | 3.16 | 2.52 | 12244 |
| 1725575700 | 3.2 | 0.71 | 28.51 | 2.34 | 3.49 | 2.34 | 30703 |
| 1725489300 | 2.49 | 0.16 | 6.87 | 2.39 | 2.68 | 2.39 | 14872 |
| 1725402900 | 2.33 | -0.26 | -10.04 | 2.59 | 2.79 | 2.33 | 8135 |
| 1725057300 | 2.59 | 0 | 0.00 | 2.65 | 2.7354 | 2.59 | 1415 |
| 1724970900 | 2.59 | 0 | 0.00 | 2.5299999 | 2.59 | 2.5299999 | 219 |
| 1724884500 | 2.59 | 0.2 | 8.37 | 2.34 | 2.59 | 2.12 | 1643 |
| 1724798100 | 2.39 | -0.09 | -3.63 | 2.46 | 2.77 | 2.09 | 7437 |
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
