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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 4 | -0.3 | -6.91 | 4.15 | 4.15 | 4 | 29196 |
| 1732577700 | 4.2971 | -0.13 | -3.00 | 4.51 | 4.51 | 4.29 | 31626 |
| 1732318500 | 4.43 | 0.01 | 0.23 | 4.37 | 4.5599 | 4.29 | 10441 |
| 1732232100 | 4.42 | -0.25 | -5.35 | 4.55 | 4.5599999 | 4.2701 | 15038 |
| 1732145700 | 4.67 | 0.11 | 2.41 | 4.57 | 4.73 | 4.54 | 38949 |
| 1732059300 | 4.5599999 | 0.01 | 0.22 | 4.5599999 | 4.5784 | 4.5199999 | 2231 |
| 1731972900 | 4.55 | -0.11 | -2.36 | 4.54 | 4.6199 | 4.45 | 18326 |
| 1731713700 | 4.66 | -0.29 | -5.86 | 4.7699999 | 4.7699999 | 4.6 | 12064 |
| 1731627300 | 4.9499 | -0.01 | -0.20 | 5.0199999 | 5.28 | 4.88 | 11366 |
| 1731540900 | 4.96 | 0.17 | 3.55 | 4.93 | 5.18 | 4.91 | 21982 |
| 1731454500 | 4.79 | -0.34 | -6.63 | 5.05 | 5.05 | 4.6258 | 34317 |
| 1731368100 | 5.13 | -0.11 | -2.10 | 5.19 | 5.2 | 5.12 | 12566 |
| 1731108900 | 5.24 | -0.24 | -4.38 | 5.33 | 5.33 | 5.16 | 52962 |
| 1731022500 | 5.48 | -0.11 | -1.97 | 5.53 | 5.538785 | 5.41 | 47019 |
| 1730936100 | 5.59 | -0.19 | -3.29 | 5.69 | 5.7 | 5.58 | 58055 |
| 1730849700 | 5.78 | -0.07 | -1.20 | 5.82 | 5.8559 | 5.7 | 15279 |
| 1730763300 | 5.85 | 0.1 | 1.74 | 5.89 | 5.93 | 5.8099999 | 45157 |
| 1730500500 | 5.75 | 0.1 | 1.77 | 5.83 | 5.83 | 5.74 | 33271 |
| 1730414100 | 5.65 | -0.2 | -3.42 | 5.76 | 5.8 | 5.65 | 18987 |
| 1730327700 | 5.85 | -0.14 | -2.34 | 6.0599999 | 6.0599999 | 5.85 | 11971 |
| 1730241300 | 5.99 | -0.1 | -1.64 | 6.09 | 6.09 | 5.98 | 10463 |
| 1730154900 | 6.09 | 0.15 | 2.53 | 6 | 6.2099 | 5.99 | 21859 |
| 1729895700 | 5.94 | 0.05 | 0.85 | 5.92 | 5.975 | 5.8303 | 26366 |
| 1729809300 | 5.89 | 0.06 | 0.95 | 5.91 | 5.92 | 5.86 | 1540 |
| 1729722900 | 5.834555 | -0.12 | -1.94 | 5.85 | 5.85 | 5.83 | 1576 |
| 1729636500 | 5.95 | 0.1 | 1.73 | 5.89 | 6.0075 | 5.89 | 14035 |
| 1729550100 | 5.8491 | -0.04 | -0.74 | 5.87 | 5.89 | 5.8004 | 3199 |
| 1729290900 | 5.8925 | 0.27 | 4.85 | 5.85 | 5.91 | 5.7301 | 20151 |
| 1729204500 | 5.62 | 0.02 | 0.36 | 5.64 | 5.68 | 5.5541 | 38475 |
| 1729118100 | 5.6001 | 0.05 | 0.90 | 5.5 | 6.1184 | 5.4 | 68785 |
| 1729031700 | 5.55 | -0.1 | -1.77 | 5.6 | 5.61 | 5.49 | 16630 |
| 1728945300 | 5.65 | 0.02 | 0.36 | 5.69 | 5.69 | 5.63 | 4392 |
| 1728686100 | 5.63 | -0.06 | -1.05 | 5.63 | 5.73 | 5.5701 | 19613 |
| 1728599700 | 5.69 | -0.11 | -1.90 | 5.7 | 5.9 | 5.5765 | 19448 |
| 1728513300 | 5.8 | -0.04 | -0.64 | 5.7699999 | 5.88 | 5.65 | 12276 |
| 1728426900 | 5.8375 | -0.07 | -1.23 | 5.88 | 5.88 | 5.82 | 5052 |
| 1728340500 | 5.91 | 0.1 | 1.69 | 5.92 | 5.92 | 5.82 | 7938 |
| 1728081300 | 5.8116 | 0.18 | 3.23 | 5.84 | 5.9346 | 5.8099999 | 4117 |
| 1727994900 | 5.63 | -0.08 | -1.40 | 5.72 | 5.72 | 5.63 | 2455 |
| 1727908500 | 5.71 | -0.06 | -1.04 | 5.75 | 5.75 | 5.68 | 17394 |
| 1727822100 | 5.7699999 | -0.27 | -4.47 | 5.96 | 5.96 | 5.7699999 | 7267 |
| 1727735700 | 6.04 | -0.17 | -2.74 | 6.15 | 6.15 | 5.91 | 18299 |
| 1727476500 | 6.21 | 0.1 | 1.64 | 6.19 | 6.21 | 6.11 | 5387 |
| 1727390100 | 6.11 | 0.08 | 1.33 | 6.25 | 6.5451 | 6.0975 | 12457 |
| 1727303700 | 6.03 | 0.05 | 0.90 | 6.05 | 6.115 | 5.98 | 10705 |
| 1727217300 | 5.9764 | 0.07 | 1.12 | 5.96 | 6.0096 | 5.8949999 | 5395 |
| 1727130900 | 5.91 | 0.03 | 0.51 | 5.9 | 5.92 | 5.82 | 7633 |
| 1726871700 | 5.88 | -0.14 | -2.33 | 5.99 | 5.99 | 5.7 | 42140 |
| 1726785300 | 6.0199999 | -0.04 | -0.66 | 6.08 | 6.21 | 6.0001 | 33745 |
| 1726698900 | 6.0599999 | -0.01 | -0.16 | 6.17 | 6.18 | 6.05 | 12879 |
| 1726612500 | 6.07 | -0.22 | -3.47 | 6.26 | 6.26 | 6.04 | 65433 |
| 1726526100 | 6.2885 | -0.1 | -1.51 | 6.3 | 6.33 | 6.191 | 31670 |
| 1726266900 | 6.385 | -0.6 | -8.52 | 6.3 | 6.4 | 6.205 | 42294 |
| 1726180500 | 6.98 | -0.02 | -0.29 | 7 | 7.08 | 6.9462 | 6203 |
| 1726094100 | 7 | -0.17 | -2.37 | 7.07 | 7.08 | 6.83 | 15754 |
| 1726007700 | 7.1699 | 0.25 | 3.61 | 7 | 7.315 | 6.91 | 15664 |
| 1725921300 | 6.92 | -0.08 | -1.14 | 6.97 | 7.01 | 6.89 | 21736 |
| 1725662100 | 7 | -0.07 | -1.05 | 7.09 | 7.19 | 6.93 | 19833 |
| 1725575700 | 7.0741 | -0.13 | -1.75 | 7.15 | 7.5 | 7.0741 | 9110 |
| 1725489300 | 7.2 | -0.07 | -0.96 | 7.17 | 7.26 | 7.09 | 21227 |
| 1725402900 | 7.27 | -0.05 | -0.68 | 7.32 | 7.76 | 7.2 | 39116 |
| 1725057300 | 7.32 | -0.02 | -0.27 | 7.36 | 7.4001 | 7.24 | 6857 |
| 1724970900 | 7.34 | -0.24 | -3.16 | 7.46 | 8.2199 | 7.33 | 7153 |
| 1724884500 | 7.5799 | -0.06 | -0.79 | 7.56 | 7.58 | 7.4 | 2349 |
| 1724798100 | 7.64 | -0.34 | -4.29 | 7.86 | 7.86 | 7.64 | 4600 |
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
