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 | 0.17 | 4.42708333333 | 3.84 | 4.15 | 3.65 | 257174 | 3.81781664 | CS |
| 4 | -1.28 | -24.1965973535 | 5.29 | 5.48 | 3.65 | 281548 | 4.41975736 | CS |
| 12 | -2.65 | -39.7897897898 | 6.66 | 7.03 | 3.65 | 207081 | 5.37187734 | CS |
| 26 | -1.63 | -28.9007092199 | 5.64 | 8.45 | 3.65 | 187063 | 6.02211357 | CS |
| 52 | 0.94 | 30.6188925081 | 3.07 | 8.45 | 2.58 | 261922 | 5.25673564 | CS |
| 156 | -15.53 | -79.4779938588 | 19.54 | 23.03 | 1.04 | 246687 | 7.80666092 | CS |
| 260 | -25.99 | -86.6333333333 | 30 | 42.57 | 1.04 | 253142 | 10.74490091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.01 | 0.25 | 6.65 | 4.03 | 4.15 | 3.94 | 350820 |
| 1732232100 | 3.76 | 0.03 | 0.80 | 3.76 | 3.805 | 3.72 | 115858 |
| 1732145700 | 3.73 | -0.04 | -1.06 | 3.74 | 3.85 | 3.65 | 164067 |
| 1732059300 | 3.77 | 0.03 | 0.80 | 3.7 | 3.81 | 3.68 | 155468 |
| 1731972900 | 3.74 | -0.06 | -1.58 | 3.84 | 3.84 | 3.65 | 499655 |
| 1731713700 | 3.8 | -0.06 | -1.55 | 3.89 | 3.92 | 3.77 | 189432 |
| 1731627300 | 3.86 | -0.12 | -3.02 | 3.98 | 4.04 | 3.82 | 263400 |
| 1731540900 | 3.98 | -0.25 | -5.91 | 4.23 | 4.32 | 3.93 | 255637 |
| 1731454500 | 4.23 | -0.36 | -7.84 | 4.48 | 4.5599999 | 4.2 | 204762 |
| 1731368100 | 4.59 | 0.36 | 8.51 | 4.16 | 4.6 | 4.16 | 272498 |
| 1731108900 | 4.23 | -0.45 | -9.62 | 4.45 | 4.6 | 4.13 | 472657 |
| 1731022500 | 4.68 | -0.42 | -8.24 | 5.11 | 5.11 | 4.61 | 213926 |
| 1730936100 | 5.1 | 0.39 | 8.28 | 5.15 | 5.1849999 | 4.86 | 324316 |
| 1730849700 | 4.71 | 0.05 | 1.07 | 4.68 | 4.9 | 4.5599999 | 512441 |
| 1730763300 | 4.66 | -0.55 | -10.56 | 4.75 | 4.78 | 4.46 | 841988 |
| 1730500500 | 5.21 | 0.21 | 4.20 | 5.01 | 5.327 | 5.01 | 148630 |
| 1730414100 | 5 | -0.29 | -5.48 | 5.23 | 5.23 | 4.94 | 272357 |
| 1730327700 | 5.29 | 0.02 | 0.38 | 5.24 | 5.48 | 5.24 | 108827 |
| 1730241300 | 5.2699999 | -0.12 | -2.23 | 5.35 | 5.4349999 | 5.2 | 170168 |
| 1730154900 | 5.39 | 0.19 | 3.65 | 5.29 | 5.42 | 5.29 | 94053 |
| 1729895700 | 5.2 | -0.04 | -0.76 | 5.28 | 5.33 | 5.16 | 67586 |
| 1729809300 | 5.24 | -0.17 | -3.14 | 5.43 | 5.5199999 | 5.17 | 111698 |
| 1729722900 | 5.41 | -0.24 | -4.25 | 5.57 | 5.61 | 5.3099999 | 193098 |
| 1729636500 | 5.65 | 0.13 | 2.36 | 5.49 | 5.71 | 5.49 | 294187 |
| 1729550100 | 5.5199999 | -0.45 | -7.54 | 5.92 | 5.94 | 5.5 | 225198 |
| 1729290900 | 5.97 | 0.02 | 0.34 | 5.99 | 6.08 | 5.86 | 125111 |
| 1729204500 | 5.95 | -0.07 | -1.16 | 6.0199999 | 6.18 | 5.74 | 128869 |
| 1729118100 | 6.0199999 | 0.21 | 3.61 | 5.86 | 6.07 | 5.75 | 137070 |
| 1729031700 | 5.8099999 | -0.37 | -5.99 | 6.16 | 6.18 | 5.799 | 144465 |
| 1728945300 | 6.18 | 0.44 | 7.67 | 5.74 | 6.29 | 5.7307 | 180477 |
| 1728686100 | 5.74 | 0.19 | 3.42 | 5.54 | 5.8099999 | 5.54 | 54363 |
| 1728599700 | 5.55 | -0.12 | -2.12 | 5.54 | 5.55 | 5.4 | 119299 |
| 1728513300 | 5.67 | 0.07 | 1.25 | 5.5599999 | 5.68 | 5.47 | 89830 |
| 1728426900 | 5.6 | -0.09 | -1.58 | 5.72 | 5.76 | 5.565 | 129796 |
| 1728340500 | 5.69 | -0.12 | -2.07 | 5.75 | 5.9 | 5.63 | 160566 |
| 1728081300 | 5.8099999 | -0.19 | -3.17 | 6.2 | 6.2 | 5.695 | 180864 |
| 1727994900 | 6 | -0.18 | -2.91 | 6.09 | 6.23 | 5.9 | 149380 |
| 1727908500 | 6.18 | 0.12 | 1.98 | 6.01 | 6.265 | 5.82 | 269421 |
| 1727822100 | 6.0599999 | -0.24 | -3.81 | 6.2699999 | 6.35 | 5.89 | 138066 |
| 1727735700 | 6.3 | -0.21 | -3.23 | 6.51 | 6.54 | 6.14 | 164863 |
| 1727476500 | 6.51 | -0.06 | -0.91 | 6.74 | 6.76 | 6.425 | 94377 |
| 1727390100 | 6.57 | 0.14 | 2.18 | 6.57 | 6.82 | 6.5599999 | 113259 |
| 1727303700 | 6.43 | -0.08 | -1.23 | 6.51 | 6.535 | 6.36 | 63046 |
| 1727217300 | 6.51 | -0.05 | -0.76 | 6.5599999 | 6.61 | 6.2859999 | 221287 |
| 1727130900 | 6.5599999 | -0.14 | -2.09 | 6.76 | 6.76 | 6.45 | 193881 |
| 1726871700 | 6.7 | -0.2 | -2.90 | 6.83 | 6.9 | 6.58 | 297841 |
| 1726785300 | 6.9 | 0.34 | 5.18 | 6.83 | 7 | 6.75 | 139464 |
| 1726698900 | 6.5599999 | -0.27 | -3.95 | 6.79 | 6.945 | 6.53 | 116019 |
| 1726612500 | 6.83 | 0.05 | 0.74 | 6.83 | 7.03 | 6.785 | 84158 |
| 1726526100 | 6.78 | -0.17 | -2.45 | 6.96 | 7.02 | 6.74 | 53231 |
| 1726266900 | 6.95 | 0.3 | 4.51 | 6.75 | 7.01 | 6.6449999 | 98037 |
| 1726180500 | 6.65 | 0.07 | 1.06 | 6.64 | 6.72 | 6.585 | 66795 |
| 1726094100 | 6.58 | 0.18 | 2.81 | 6.37 | 6.7 | 6.3 | 273794 |
| 1726007700 | 6.4 | 0.02 | 0.31 | 6.3 | 6.43 | 6.17 | 172267 |
| 1725921300 | 6.38 | 0.03 | 0.47 | 6.36 | 6.74 | 6.24 | 339814 |
| 1725662100 | 6.35 | -0.06 | -0.94 | 6.39 | 6.755 | 6.15 | 188555 |
| 1725575700 | 6.41 | 0 | 0.00 | 6.39 | 6.51 | 6.18 | 478850 |
| 1725489300 | 6.41 | 0.12 | 1.91 | 6.2699999 | 6.48 | 6.12 | 310788 |
| 1725402900 | 6.29 | -0.48 | -7.09 | 6.66 | 6.66 | 6.17 | 217129 |
| 1725057300 | 6.77 | 0.01 | 0.15 | 6.77 | 7.0199 | 6.46 | 153882 |
| 1724970900 | 6.76 | 0.04 | 0.60 | 6.81 | 7.01 | 6.665 | 84145 |
| 1724884500 | 6.72 | -0.09 | -1.32 | 6.76 | 7 | 6.64 | 146531 |
| 1724798100 | 6.81 | -0.24 | -3.40 | 6.96 | 7.03 | 6.79 | 173059 |
| 1724711700 | 7.05 | 0.29 | 4.29 | 6.8 | 7.05 | 6.665 | 234761 |
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
