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 | 0.08 | 5.40540540541 | 1.48 | 1.59 | 1.37 | 302367 | 1.47859607 | CS |
| 4 | 0.15 | 10.6382978723 | 1.41 | 1.72 | 1.31 | 129197 | 1.4862307 | CS |
| 12 | -0.54 | -25.7142857143 | 2.1 | 2.23 | 1.23 | 76305 | 1.54752262 | CS |
| 26 | -0.49 | -23.9024390244 | 2.05 | 3.33 | 1.23 | 105401 | 1.98915929 | CS |
| 52 | -2.81 | -64.3020594966 | 4.37 | 4.5024 | 1.23 | 81388 | 2.27877061 | CS |
| 156 | -3.69 | -70.2857142857 | 5.25 | 13.19 | 1.23 | 115686 | 5.78284814 | CS |
| 260 | -0.5498 | -26.0593421177 | 2.1098 | 54.64 | 0.9486 | 795583 | 11.83566224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.59 | 0.04 | 2.58 | 1.51 | 1.6 | 1.46 | 47307 |
| 1732577700 | 1.55 | 0.07 | 4.73 | 1.48 | 1.59 | 1.43 | 47003 |
| 1732318500 | 1.48 | 0.03 | 2.07 | 1.42 | 1.51 | 1.3805 | 831435 |
| 1732232100 | 1.45 | 0.08 | 5.84 | 1.37 | 1.47 | 1.37 | 52198 |
| 1732145700 | 1.37 | -0.09 | -6.16 | 1.44 | 1.4423 | 1.37 | 35874 |
| 1732059300 | 1.46 | 0.05 | 3.55 | 1.48 | 1.4895 | 1.41 | 16257 |
| 1731972900 | 1.41 | -0.09 | -6.00 | 1.51 | 1.51 | 1.41 | 31052 |
| 1731713700 | 1.5 | 0.11 | 7.91 | 1.37 | 1.51 | 1.34 | 28541 |
| 1731627300 | 1.3899999 | -0.02 | -1.42 | 1.41 | 1.45 | 1.37 | 47265 |
| 1731540900 | 1.41 | -0.25 | -15.06 | 1.6399999 | 1.6399999 | 1.34 | 96473 |
| 1731454500 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.48 | 58270 |
| 1731368100 | 1.66 | 0.08 | 5.06 | 1.72 | 1.72 | 1.54 | 76514 |
| 1731108900 | 1.58 | 0.03 | 1.94 | 1.53 | 1.58 | 1.4835 | 45647 |
| 1731022500 | 1.55 | 0.1 | 6.90 | 1.45 | 1.56 | 1.4101 | 52499 |
| 1730936100 | 1.45 | -0.15 | -9.38 | 1.57 | 1.6299999 | 1.45 | 77348 |
| 1730849700 | 1.6 | 0.07 | 4.68 | 1.45 | 1.67 | 1.45 | 103666 |
| 1730763300 | 1.5285 | 0.21 | 15.80 | 1.33 | 1.5285 | 1.325 | 142119 |
| 1730500500 | 1.32 | -0.03 | -2.22 | 1.37 | 1.37 | 1.32 | 23772 |
| 1730414100 | 1.35 | -0.02 | -1.46 | 1.37 | 1.3799999 | 1.34 | 17735 |
| 1730327700 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.4 | 1.31 | 42104 |
| 1730241300 | 1.36 | -0.06 | -4.23 | 1.41 | 1.465 | 1.36 | 55925 |
| 1730154900 | 1.42 | 0.06 | 4.41 | 1.3899999 | 1.49 | 1.34 | 93790 |
| 1729895700 | 1.36 | 0.02 | 1.49 | 1.37 | 1.41 | 1.34 | 53154 |
| 1729809300 | 1.34 | -0.04 | -2.90 | 1.3899999 | 1.4 | 1.33 | 42502 |
| 1729722900 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.4 | 1.28 | 105389 |
| 1729636500 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.42 | 1.34 | 26573 |
| 1729550100 | 1.36 | -0.05 | -3.20 | 1.41 | 1.41 | 1.35 | 24966 |
| 1729290900 | 1.405 | -0.01 | -0.35 | 1.4 | 1.43 | 1.3799999 | 47282 |
| 1729204500 | 1.41 | -0.02 | -1.40 | 1.42 | 1.43 | 1.3899999 | 25855 |
| 1729118100 | 1.43 | 0.05 | 3.62 | 1.41 | 1.43 | 1.35 | 33129 |
| 1729031700 | 1.3799999 | -0.03 | -2.13 | 1.42 | 1.45 | 1.356 | 36713 |
| 1728945300 | 1.41 | 0.05 | 3.68 | 1.35 | 1.45 | 1.342 | 32789 |
| 1728686100 | 1.36 | 0.03 | 1.87 | 1.34 | 1.44 | 1.23 | 146938 |
| 1728599700 | 1.335 | -0.26 | -16.30 | 1.6 | 1.6 | 1.32 | 144153 |
| 1728513300 | 1.595 | 0.02 | 1.59 | 1.59 | 1.6269 | 1.54 | 75791 |
| 1728426900 | 1.57 | -0.05 | -3.09 | 1.61 | 1.665 | 1.54 | 68609 |
| 1728340500 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.66 | 1.55 | 67141 |
| 1728081300 | 1.6399999 | 0.03 | 1.86 | 1.6399999 | 1.67 | 1.58 | 47008 |
| 1727994900 | 1.61 | -0.05 | -3.01 | 1.67 | 1.7062 | 1.61 | 35359 |
| 1727908500 | 1.66 | 0.02 | 1.22 | 1.66 | 1.7099 | 1.65 | 37253 |
| 1727822100 | 1.6399999 | -0.12 | -6.82 | 1.79 | 1.79 | 1.6299999 | 77041 |
| 1727735700 | 1.76 | -0.02 | -1.12 | 1.75 | 1.8 | 1.75 | 48651 |
| 1727476500 | 1.78 | -0.04 | -2.20 | 1.82 | 1.8799 | 1.73 | 47528 |
| 1727390100 | 1.82 | -0.08 | -4.21 | 1.88 | 1.916 | 1.76 | 42323 |
| 1727303700 | 1.9 | 0.01 | 0.53 | 1.9 | 1.91 | 1.86 | 11186 |
| 1727217300 | 1.89 | 0 | 0.00 | 1.91 | 1.97 | 1.88 | 43540 |
| 1727130900 | 1.89 | -0.05 | -2.58 | 1.93 | 1.9794 | 1.85 | 29548 |
| 1726871700 | 1.94 | -0.03 | -1.52 | 1.94 | 2.0099999 | 1.93 | 28001 |
| 1726785300 | 1.97 | -0.02 | -1.01 | 2.02 | 2.02 | 1.875 | 42227 |
| 1726698900 | 1.99 | 0.08 | 4.19 | 1.96 | 2.02 | 1.9 | 23444 |
| 1726612500 | 1.91 | -0.01 | -0.52 | 1.99 | 1.99 | 1.9 | 33617 |
| 1726526100 | 1.92 | 0.01 | 0.52 | 1.97 | 2 | 1.92 | 20260 |
| 1726266900 | 1.91 | -0.02 | -1.04 | 1.99 | 2 | 1.9 | 17454 |
| 1726180500 | 1.93 | -0.02 | -1.03 | 1.93 | 1.9653 | 1.857 | 21153 |
| 1726094100 | 1.95 | 0 | 0.00 | 1.98 | 1.98 | 1.86 | 62679 |
| 1726007700 | 1.95 | -0.07 | -3.47 | 2.02 | 2.12 | 1.95 | 58995 |
| 1725921300 | 2.02 | -0.02 | -0.98 | 2.02 | 2.12 | 2.02 | 29028 |
| 1725662100 | 2.04 | -0.05 | -2.39 | 2.08 | 2.15 | 2.02 | 75349 |
| 1725575700 | 2.09 | 0.07 | 3.47 | 2.06 | 2.23 | 2.05 | 54212 |
| 1725489300 | 2.02 | -0.04 | -1.94 | 2.05 | 2.11 | 2.02 | 11704 |
| 1725402900 | 2.06 | -0.07 | -3.29 | 2.1 | 2.16 | 2.0299999 | 19141 |
| 1725057300 | 2.13 | 0.09 | 4.41 | 2.04 | 2.18 | 2.04 | 42549 |
| 1724970900 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 1.97 | 8614 |
| 1724884500 | 2.06 | 0.05 | 2.49 | 2 | 2.0743 | 1.99 | 20418 |
| 1724798100 | 2.0099999 | -0.05 | -2.43 | 2.04 | 2.0851 | 2 | 14842 |
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
