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 | -0.4 | -27.397260274 | 1.46 | 1.56 | 1.0499 | 816823 | 1.25446017 | CS |
| 4 | 0.755 | 247.540983607 | 0.305 | 1.86 | 0.2703 | 35021946 | 1.27838077 | CS |
| 12 | 0.6699 | 171.725198667 | 0.3901 | 1.86 | 0.2703 | 11836041 | 1.26666668 | CS |
| 26 | 0.36 | 51.4285714286 | 0.7 | 1.86 | 0.252 | 5651307 | 1.25855095 | CS |
| 52 | -6.66 | -86.2694300518 | 7.72 | 9.6849 | 0.252 | 2928434 | 1.27395705 | CS |
| 156 | -3.84 | -78.3673469388 | 4.9 | 9.6849 | 0.252 | 2440875 | 1.2957631 | CS |
| 260 | -3.84 | -78.3673469388 | 4.9 | 9.6849 | 0.252 | 2440875 | 1.2957631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.17 | 0.07 | 6.36 | 1.15 | 1.23 | 1.1002 | 373158 |
| 1732577700 | 1.1 | -0.1 | -8.33 | 1.25 | 1.25 | 1.05 | 642043 |
| 1732318500 | 1.2 | 0.05 | 4.35 | 1.2 | 1.3 | 1.1299999 | 531640 |
| 1732232100 | 1.15 | -0.09 | -7.26 | 1.22 | 1.23 | 1.11 | 419610 |
| 1732145700 | 1.24 | -0.11 | -8.15 | 1.3 | 1.3799999 | 1.2 | 679559 |
| 1732059300 | 1.35 | -0.04 | -2.88 | 1.46 | 1.56 | 1.27 | 1942729 |
| 1731972900 | 1.3899999 | 0.12 | 9.45 | 1.23 | 1.42 | 1.1399999 | 3649076 |
| 1731713700 | 1.27 | 0.39 | 43.83 | 1.24 | 1.78 | 1.07 | 165535171 |
| 1731627300 | 0.883 | -0.097 | -9.90 | 0.93 | 0.94 | 0.88 | 249254 |
| 1731540900 | 0.98 | -0.08 | -7.55 | 1.07 | 1.1299999 | 0.9501 | 538809 |
| 1731454500 | 1.06 | -0.01 | -0.93 | 1.09 | 1.18 | 1.06 | 1143419 |
| 1731368100 | 1.07 | 0.07 | 7.00 | 0.93 | 1.19 | 0.91 | 1371708 |
| 1731108900 | 1 | 0.12 | 13.64 | 0.8001 | 1.17 | 0.75 | 6906510 |
| 1731022500 | 0.88 | -0.48 | -35.29 | 1.28 | 1.32 | 0.8501 | 3073370 |
| 1730936100 | 1.36 | -0.33 | -19.53 | 1.47 | 1.65 | 1.29 | 7321222 |
| 1730849700 | 1.69 | 0.51 | 43.22 | 1.6 | 1.86 | 1.02 | 108351906 |
| 1730763300 | 1.18 | 0.86 | 268.75 | 0.325 | 1.37 | 0.3726 | 400441842 |
| 1730500500 | 0.32 | 0.0380001 | 13.48 | 0.309 | 0.33 | 0.2884 | 135303 |
| 1730414100 | 0.2819999 | -0.018 | -6.00 | 0.291 | 0.3 | 0.2703 | 72870 |
| 1730327700 | 0.3 | 0.0195 | 6.95 | 0.3124 | 0.3124 | 0.28 | 60488 |
| 1730241300 | 0.2805 | -0.0335 | -10.67 | 0.305 | 0.305 | 0.2805 | 75616 |
| 1730154900 | 0.314 | -0.026 | -7.65 | 0.34 | 0.34 | 0.3081 | 130593 |
| 1729895700 | 0.34 | 0.0311 | 10.07 | 0.3055 | 0.353265 | 0.3055 | 34701 |
| 1729809300 | 0.3089 | -0.007201 | -2.28 | 0.3161 | 0.356481 | 0.303 | 40878 |
| 1729722900 | 0.316101 | -0.019099 | -5.70 | 0.33 | 0.335 | 0.31 | 73799 |
| 1729636500 | 0.3352 | -0.0158 | -4.50 | 0.3478 | 0.360899 | 0.3159 | 133085 |
| 1729550100 | 0.351 | -0.009 | -2.50 | 0.36 | 0.3649 | 0.3081999 | 192655 |
| 1729290900 | 0.36 | 0.0066 | 1.87 | 0.37 | 0.37 | 0.3534 | 76706 |
| 1729204500 | 0.3534 | -0.0436 | -10.98 | 0.4 | 0.4 | 0.32 | 148715 |
| 1729118100 | 0.397 | -0.0196 | -4.70 | 0.4229 | 0.429 | 0.3602 | 748225 |
| 1729031700 | 0.4166 | 0.0456 | 12.29 | 0.371 | 0.4366 | 0.35 | 1225389 |
| 1728945300 | 0.371 | -0.109 | -22.71 | 0.406 | 0.4092 | 0.3091999 | 1184568 |
| 1728686100 | 0.48 | 0.0601 | 14.31 | 0.45 | 0.545 | 0.42 | 2683066 |
| 1728599700 | 0.4199 | -0.0461 | -9.89 | 0.47 | 0.476 | 0.32 | 1036914 |
| 1728513300 | 0.466 | 0.076 | 19.49 | 0.38 | 0.468 | 0.371 | 1195911 |
| 1728426900 | 0.39 | 0.001 | 0.26 | 0.389 | 0.3962 | 0.375 | 56828 |
| 1728340500 | 0.389 | 0.049 | 14.41 | 0.379 | 0.4099999 | 0.342 | 219036 |
| 1728081300 | 0.34 | 0.00035 | 0.10 | 0.37 | 0.37 | 0.33 | 21501 |
| 1727994900 | 0.33965 | 0.00465 | 1.39 | 0.335 | 0.384 | 0.31 | 26601 |
| 1727908500 | 0.335 | -0.0052 | -1.53 | 0.3402 | 0.3402 | 0.3299 | 18622 |
| 1727822100 | 0.3402 | -0.0098 | -2.80 | 0.35 | 0.3653 | 0.3003 | 24832 |
| 1727735700 | 0.35 | -0.0129 | -3.55 | 0.3629 | 0.3629 | 0.3352 | 28688 |
| 1727476500 | 0.3629 | -0.011 | -2.94 | 0.379 | 0.379 | 0.3358999 | 78489 |
| 1727390100 | 0.3739 | 0.0139 | 3.86 | 0.37 | 0.384 | 0.35 | 31269 |
| 1727303700 | 0.36 | -0.0101 | -2.73 | 0.383 | 0.383 | 0.35 | 9599 |
| 1727217300 | 0.3701 | 0.0173 | 4.90 | 0.375 | 0.384 | 0.3525 | 15320 |
| 1727130900 | 0.3528 | -0.0122 | -3.34 | 0.389 | 0.389 | 0.3514 | 11004 |
| 1726871700 | 0.365 | -0.0056 | -1.51 | 0.379 | 0.39499 | 0.3504 | 43666 |
| 1726785300 | 0.3706 | -0.0243 | -6.15 | 0.42 | 0.42 | 0.3590999 | 29768 |
| 1726698900 | 0.3948999 | 0.0088999 | 2.31 | 0.38 | 0.395 | 0.3725 | 33056 |
| 1726612500 | 0.386 | 0.001 | 0.26 | 0.39 | 0.39 | 0.371 | 47004 |
| 1726526100 | 0.385 | 0.0119 | 3.19 | 0.39 | 0.3999 | 0.37 | 90868 |
| 1726266900 | 0.3731 | 0.0121 | 3.35 | 0.385 | 0.385 | 0.3665 | 19505 |
| 1726180500 | 0.361 | 0.001 | 0.28 | 0.373 | 0.4099999 | 0.36 | 43141 |
| 1726094100 | 0.36 | 0 | 0.00 | 0.385 | 0.385 | 0.36 | 20514 |
| 1726007700 | 0.36 | 0.009 | 2.56 | 0.389 | 0.40999 | 0.36 | 11577 |
| 1725921300 | 0.351 | 0 | 0.00 | 0.38 | 0.3827999 | 0.351 | 3902 |
| 1725662100 | 0.351 | 0.001 | 0.29 | 0.35 | 0.373 | 0.35 | 11228 |
| 1725575700 | 0.35 | -0.02 | -5.41 | 0.36 | 0.37 | 0.35 | 14455 |
| 1725489300 | 0.37 | -0.003251 | -0.87 | 0.377 | 0.377 | 0.37 | 446 |
| 1725402900 | 0.373251 | -0.013749 | -3.55 | 0.3876 | 0.3901 | 0.36 | 32416 |
| 1725057300 | 0.387 | -0.0046 | -1.17 | 0.3976 | 0.4 | 0.387 | 6742 |
| 1724970900 | 0.3916 | 0.0016 | 0.41 | 0.3927 | 0.395 | 0.3872 | 81231 |
| 1724884500 | 0.39 | 0.0047001 | 1.22 | 0.398 | 0.398 | 0.3801 | 6191 |
| 1724798100 | 0.3852999 | 0.0050999 | 1.34 | 0.398 | 0.399 | 0.3653 | 25086 |
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
