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 | 0.15 | 6.81818181818 | 2.2 | 2.678 | 2.2 | 235972 | 2.51071022 | CS |
| 4 | -0.09 | -3.68852459016 | 2.44 | 2.678 | 1.96 | 217739 | 2.32127864 | CS |
| 12 | -0.0779 | -3.20853412414 | 2.4279 | 3.09 | 1.96 | 291257 | 2.44614555 | CS |
| 26 | -0.2498 | -9.6084314178 | 2.5998 | 3.09 | 1.96 | 199036 | 2.42807658 | CS |
| 52 | -0.52 | -18.118466899 | 2.87 | 3.14 | 1.96 | 158291 | 2.4360408 | CS |
| 156 | -6.84 | -74.428726877 | 9.19 | 13.73 | 1.67 | 527043 | 4.60592054 | CS |
| 260 | -0.8 | -25.3968253968 | 3.15 | 31.54 | 1.67 | 535858 | 7.86746132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 2.47 | -0.15 | -5.73 | 2.62 | 2.62 | 2.4373999 | 78118 |
| 1741732500 | 2.62 | 0.11 | 4.38 | 2.43 | 2.66 | 2.42 | 240078 |
| 1741646100 | 2.5099999 | -0.06 | -2.33 | 2.5212 | 2.678 | 2.45 | 248966 |
| 1741390500 | 2.57 | 0.22 | 9.36 | 2.37 | 2.65 | 2.33 | 357591 |
| 1741304100 | 2.35 | 0.05 | 2.17 | 2.23 | 2.4049999 | 2.2 | 277408 |
| 1741217700 | 2.3 | 0.16 | 7.48 | 2.15 | 2.32 | 2.15 | 203591 |
| 1741131300 | 2.14 | 0.14 | 7.00 | 2 | 2.17 | 1.96 | 385759 |
| 1741044900 | 2 | -0.09 | -4.31 | 2.08 | 2.095 | 1.9929 | 134493 |
| 1740785700 | 2.09 | -0.01 | -0.48 | 2.1 | 2.12 | 2.06 | 58677 |
| 1740699300 | 2.1 | -0.01 | -0.47 | 2.13 | 2.14 | 2.1 | 102549 |
| 1740612900 | 2.11 | -0.04 | -1.86 | 2.15 | 2.16 | 2.1001 | 142775 |
| 1740526500 | 2.15 | -0.01 | -0.46 | 2.16 | 2.1697 | 2.085 | 152892 |
| 1740440100 | 2.16 | 0.01 | 0.47 | 2.14 | 2.22 | 2.14 | 149683 |
| 1740180900 | 2.15 | -0.07 | -3.15 | 2.2599999 | 2.29 | 2.11 | 191329 |
| 1740094500 | 2.22 | -0.11 | -4.72 | 2.32 | 2.33 | 2.21 | 306999 |
| 1740008100 | 2.33 | -0.04 | -1.69 | 2.37 | 2.37 | 2.2599999 | 505366 |
| 1739921700 | 2.37 | -0.03 | -1.25 | 2.39 | 2.4308 | 2.37 | 151286 |
| 1739576100 | 2.4 | -0.05 | -2.04 | 2.43 | 2.445 | 2.35 | 126564 |
| 1739489700 | 2.45 | -0.02 | -0.81 | 2.44 | 2.5099999 | 2.35 | 373154 |
| 1739403300 | 2.47 | -0.13 | -5.00 | 2.64 | 2.72 | 2.45 | 871073 |
| 1739316900 | 2.6 | 0.43 | 19.82 | 2.23 | 3.09 | 2.23 | 6568951 |
| 1739230500 | 2.17 | 0 | 0.00 | 2.17 | 2.233 | 2.16 | 126966 |
| 1738971300 | 2.17 | -0.04 | -1.81 | 2.18 | 2.2386 | 2.169 | 116824 |
| 1738884900 | 2.21 | 0.02 | 1.14 | 2.18 | 2.23 | 2.1706 | 129478 |
| 1738798500 | 2.185 | -0.01 | -0.23 | 2.22 | 2.23 | 2.17 | 88603 |
| 1738712100 | 2.19 | 0.03 | 1.39 | 2.18 | 2.2 | 2.16 | 53198 |
| 1738625700 | 2.16 | -0.08 | -3.57 | 2.18 | 2.22 | 2.12 | 144240 |
| 1738366500 | 2.24 | 0.04 | 1.82 | 2.19 | 2.2599999 | 2.18 | 165426 |
| 1738280100 | 2.2 | -0.06 | -2.44 | 2.2599999 | 2.2599999 | 2.18 | 73060 |
| 1738193700 | 2.255 | 0 | 0.22 | 2.24 | 2.27 | 2.22 | 49237 |
| 1738107300 | 2.25 | 0.01 | 0.45 | 2.25 | 2.2599999 | 2.21 | 143340 |
| 1738020900 | 2.24 | -0.03 | -1.32 | 2.25 | 2.2799999 | 2.18 | 268240 |
| 1737761700 | 2.27 | -0.04 | -1.73 | 2.21 | 2.315 | 2.21 | 123683 |
| 1737675300 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1737588900 | 2.31 | 0.01 | 0.43 | 2.32 | 2.3306 | 2.29 | 73886 |
| 1737502500 | 2.3 | 0.02 | 0.88 | 2.3 | 2.34 | 2.27 | 130632 |
| 1737156900 | 2.2799999 | -0.04 | -1.72 | 2.32 | 2.36 | 2.27 | 137563 |
| 1737070500 | 2.32 | -0.02 | -0.85 | 2.32 | 2.35 | 2.32 | 74588 |
| 1736984100 | 2.34 | -0.02 | -0.64 | 2.4 | 2.41 | 2.33 | 62852 |
| 1736897700 | 2.355 | -0.01 | -0.21 | 2.35 | 2.38 | 2.32 | 79993 |
| 1736811300 | 2.36 | -0.03 | -1.26 | 2.38 | 2.38 | 2.3195 | 176406 |
| 1736552100 | 2.39 | 0.01 | 0.42 | 2.39 | 2.4 | 2.38 | 88637 |
| 1736379300 | 2.38 | -0.04 | -1.65 | 2.4 | 2.4 | 2.37 | 109934 |
| 1736292900 | 2.42 | -0.03 | -1.22 | 2.43 | 2.4711 | 2.38 | 120399 |
| 1736206500 | 2.45 | 0.01 | 0.41 | 2.44 | 2.47 | 2.4 | 79707 |
| 1735947300 | 2.44 | 0.03 | 1.24 | 2.43 | 2.5 | 2.4 | 95581 |
| 1735860900 | 2.41 | -0.01 | -0.41 | 2.45 | 2.465 | 2.395 | 88525 |
| 1735688100 | 2.42 | 0.09 | 3.86 | 2.34 | 2.445 | 2.32 | 451324 |
| 1735601700 | 2.33 | -0.04 | -1.69 | 2.34 | 2.4 | 2.33 | 219651 |
| 1735342500 | 2.37 | 0.01 | 0.42 | 2.37 | 2.3988 | 2.35 | 126390 |
| 1735256100 | 2.36 | -0.02 | -0.84 | 2.35 | 2.38 | 2.345 | 118985 |
| 1735077840 | 2.38 | 0 | 0.00 | 2.39 | 2.4 | 2.35 | 61649 |
| 1734996900 | 2.38 | 0.01 | 0.42 | 2.36 | 2.41 | 2.34 | 169083 |
| 1734737700 | 2.37 | -0.12 | -4.82 | 2.48 | 2.49 | 2.37 | 100572 |
| 1734651300 | 2.49 | 0.09 | 3.75 | 2.38 | 2.5099999 | 2.38 | 248408 |
| 1734564900 | 2.4 | 0.05 | 2.13 | 2.35 | 2.5 | 2.345 | 344570 |
| 1734478500 | 2.35 | -0.04 | -1.67 | 2.37 | 2.41 | 2.31 | 288866 |
| 1734392100 | 2.39 | -0.08 | -3.24 | 2.5 | 2.505 | 2.37 | 163631 |
| 1734132900 | 2.47 | -0.02 | -0.80 | 2.49 | 2.49 | 2.45 | 121499 |
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
