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 | 0.47 | 37.6 | 1.25 | 1.78 | 1.25 | 126489 | 1.47854547 | CS |
| 4 | 0.38 | 28.3582089552 | 1.34 | 1.78 | 1.12 | 98981 | 1.30651471 | CS |
| 12 | 0.02 | 1.17647058824 | 1.7 | 1.78 | 1.12 | 46358 | 1.35210759 | CS |
| 26 | -1.745 | -50.3607503608 | 3.465 | 3.5 | 1.12 | 50319 | 1.83311681 | CS |
| 52 | 0.65 | 60.7476635514 | 1.07 | 3.8799 | 0.8838 | 90199 | 1.99058944 | CS |
| 156 | -7 | -80.2752293578 | 8.72 | 9.4 | 0.63 | 93447 | 2.54589228 | CS |
| 260 | -8.63 | -83.3816425121 | 10.35 | 20.015 | 0.63 | 113487 | 5.19197229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.72 | 0.19 | 12.42 | 1.5101 | 1.78 | 1.5101 | 156382 |
| 1732577700 | 1.53 | 0.13 | 9.29 | 1.47 | 1.53 | 1.42 | 88855 |
| 1732318500 | 1.4 | 0.04 | 2.94 | 1.395 | 1.5 | 1.3799999 | 136626 |
| 1732232100 | 1.36 | 0.02 | 1.49 | 1.36 | 1.5 | 1.3 | 155847 |
| 1732145700 | 1.34 | 0.11 | 8.94 | 1.25 | 1.3604 | 1.25 | 94733 |
| 1732059300 | 1.23 | 0.07 | 6.03 | 1.1949 | 1.55 | 1.12 | 723195 |
| 1731972900 | 1.16 | 0 | 0.37 | 1.17 | 1.22 | 1.1299999 | 57123 |
| 1731713700 | 1.1557 | -0.03 | -2.88 | 1.165 | 1.18 | 1.1409 | 7057 |
| 1731627300 | 1.19 | 0.07 | 6.25 | 1.1339999 | 1.19 | 1.1339999 | 50852 |
| 1731540900 | 1.12 | -0.07 | -5.88 | 1.16 | 1.2 | 1.12 | 42682 |
| 1731454500 | 1.19 | -0.03 | -2.46 | 1.2 | 1.2202 | 1.17 | 28706 |
| 1731368100 | 1.22 | -0.11 | -8.27 | 1.3 | 1.3 | 1.1606 | 129240 |
| 1731108900 | 1.33 | 0.1 | 8.13 | 1.2394 | 1.3337 | 1.235 | 72041 |
| 1731022500 | 1.23 | 0.04 | 3.36 | 1.21 | 1.25 | 1.2051 | 12446 |
| 1730936100 | 1.19 | 0.01 | 0.85 | 1.1908 | 1.3 | 1.19 | 41829 |
| 1730849700 | 1.18 | -0.03 | -2.48 | 1.22 | 1.235 | 1.15 | 16880 |
| 1730763300 | 1.21 | -0.04 | -2.81 | 1.26 | 1.26 | 1.18 | 27425 |
| 1730500500 | 1.245 | -0.08 | -5.68 | 1.31 | 1.33 | 1.22 | 118100 |
| 1730414100 | 1.32 | -0.02 | -1.49 | 1.34 | 1.34 | 1.3 | 4706 |
| 1730327700 | 1.34 | -0.08 | -5.57 | 1.34 | 1.4 | 1.31 | 14894 |
| 1730241300 | 1.419 | 0.03 | 1.88 | 1.37 | 1.44 | 1.35 | 29161 |
| 1730154900 | 1.3928 | -0.02 | -1.22 | 1.41 | 1.45 | 1.3601 | 13085 |
| 1729895700 | 1.41 | 0.11 | 8.46 | 1.33 | 1.44 | 1.33 | 13435 |
| 1729809300 | 1.3 | 0.01 | 0.78 | 1.2926 | 1.32 | 1.26 | 16882 |
| 1729722900 | 1.29 | -0.06 | -4.44 | 1.37 | 1.4 | 1.25 | 54890 |
| 1729636500 | 1.35 | -0.13 | -8.78 | 1.47 | 1.47 | 1.35 | 20491 |
| 1729550100 | 1.48 | -0.05 | -3.27 | 1.5 | 1.51 | 1.48 | 2302 |
| 1729290900 | 1.53 | 0.01 | 0.66 | 1.44 | 1.55 | 1.44 | 19352 |
| 1729204500 | 1.52 | -0.03 | -1.94 | 1.56 | 1.56 | 1.485 | 5144 |
| 1729118100 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.5106 | 9593 |
| 1729031700 | 1.6 | 0.19 | 13.48 | 1.4 | 1.6 | 1.4 | 37109 |
| 1728945300 | 1.41 | 0.01 | 0.71 | 1.4 | 1.4556 | 1.4 | 12165 |
| 1728686100 | 1.4 | -0.12 | -7.89 | 1.3799999 | 1.5 | 1.3799999 | 52867 |
| 1728599700 | 1.5199 | 0.06 | 4.46 | 1.4743 | 1.5199 | 1.4743 | 1486 |
| 1728513300 | 1.455 | -0.03 | -1.69 | 1.47 | 1.59 | 1.3799999 | 19309 |
| 1728426900 | 1.48 | 0.1 | 7.25 | 1.42 | 1.48 | 1.4059 | 10286 |
| 1728340500 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.44 | 1.35 | 33093 |
| 1728081300 | 1.44 | 0 | 0.00 | 1.49 | 1.49 | 1.4 | 9076 |
| 1727994900 | 1.44 | -0.06 | -4.00 | 1.53 | 1.54 | 1.41 | 27704 |
| 1727908500 | 1.5 | -0.02 | -1.32 | 1.489996 | 1.5198 | 1.455 | 14801 |
| 1727822100 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.4801 | 6543 |
| 1727735520 | 1.5 | -0.09 | -5.66 | 1.58 | 1.58 | 1.5 | 15923 |
| 1727476500 | 1.59 | 0.05 | 2.98 | 1.54 | 1.59 | 1.52 | 20079 |
| 1727390100 | 1.544 | 0.03 | 2.25 | 1.5 | 1.56 | 1.4998 | 19523 |
| 1727303700 | 1.51 | 0.01 | 0.33 | 1.49 | 1.51 | 1.49 | 3301 |
| 1727217300 | 1.5049999 | 0.02 | 1.69 | 1.47 | 1.52 | 1.47 | 5369 |
| 1727130900 | 1.48 | -0.02 | -1.33 | 1.46 | 1.52 | 1.45 | 4233 |
| 1726871700 | 1.5 | 0 | 0.00 | 1.52 | 1.52 | 1.471 | 1365 |
| 1726785300 | 1.5 | 0.03 | 2.04 | 1.5799 | 1.58 | 1.47 | 8075 |
| 1726698900 | 1.47 | -0.02 | -1.34 | 1.47 | 1.5598 | 1.45 | 7504 |
| 1726612500 | 1.49 | 0.08 | 5.67 | 1.41 | 1.53 | 1.41 | 24381 |
| 1726526100 | 1.41 | -0.01 | -0.70 | 1.46 | 1.54 | 1.345 | 26936 |
| 1726266900 | 1.42 | -0.1 | -6.27 | 1.52 | 1.52 | 1.4 | 57472 |
| 1726180500 | 1.5149999 | 0.06 | 4.48 | 1.6193 | 1.6193 | 1.48 | 16602 |
| 1726094100 | 1.45 | 0 | 0.00 | 1.41 | 1.49 | 1.3101 | 41842 |
| 1726007700 | 1.45 | -0.08 | -5.23 | 1.49 | 1.53 | 1.37 | 20941 |
| 1725921300 | 1.53 | -0.08 | -4.97 | 1.6 | 1.6658 | 1.46 | 47372 |
| 1725662100 | 1.61 | -0.04 | -2.42 | 1.73 | 1.73 | 1.61 | 23288 |
| 1725575700 | 1.65 | 0.01 | 0.61 | 1.665 | 1.73 | 1.6299999 | 17954 |
| 1725489300 | 1.6399999 | -0.07 | -4.09 | 1.7 | 1.7799 | 1.6299999 | 30920 |
| 1725402900 | 1.71 | -0.02 | -1.16 | 1.6949 | 1.73 | 1.65 | 10091 |
| 1725057300 | 1.73 | 0.03 | 1.76 | 1.74 | 1.78 | 1.68 | 18545 |
| 1724970900 | 1.7 | 0 | 0.00 | 1.7 | 1.7399 | 1.68 | 4505 |
| 1724884500 | 1.7 | -0.1 | -5.56 | 1.79 | 1.79 | 1.7 | 11340 |
| 1724798100 | 1.8 | -0.03 | -1.64 | 1.79 | 1.87 | 1.76 | 5485 |
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
