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 | 1.18 | 24.1803278689 | 4.88 | 6.6 | 4.54 | 22454 | 5.50944694 | CS |
| 4 | 1.45 | 31.453362256 | 4.61 | 6.6 | 4.2831 | 34184 | 4.93609198 | CS |
| 12 | 0.56 | 10.1818181818 | 5.5 | 6.8 | 4 | 109338 | 5.23455127 | CS |
| 26 | 0.56 | 10.1818181818 | 5.5 | 6.8 | 4 | 109338 | 5.23455127 | CS |
| 52 | 0.56 | 10.1818181818 | 5.5 | 6.8 | 4 | 109338 | 5.23455127 | CS |
| 156 | 0.56 | 10.1818181818 | 5.5 | 6.8 | 4 | 109338 | 5.23455127 | CS |
| 260 | 0.56 | 10.1818181818 | 5.5 | 6.8 | 4 | 109338 | 5.23455127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 6.0599999 | -0.4 | -6.19 | 6.66 | 6.79 | 6 | 19000 |
| 1732577700 | 6.46 | 1.24 | 23.75 | 5.25 | 6.6 | 5.25 | 41699 |
| 1732318500 | 5.22 | -0.17 | -3.15 | 5.39 | 5.44 | 5.1001 | 11556 |
| 1732232100 | 5.39 | 0.09 | 1.70 | 5.29 | 5.39 | 5.015 | 12853 |
| 1732145700 | 5.3 | 0.49 | 10.19 | 4.88 | 5.34 | 4.54 | 17342 |
| 1732059300 | 4.8099999 | -0.07 | -1.43 | 4.88 | 4.99 | 4.68 | 39717 |
| 1731972900 | 4.88 | 0.34 | 7.49 | 4.74 | 5.0199999 | 4.58 | 20900 |
| 1731713700 | 4.54 | -0.44 | -8.84 | 5.1 | 5.1 | 4.5 | 69559 |
| 1731627300 | 4.98 | -0.22 | -4.23 | 5 | 5.09 | 4.97 | 36069 |
| 1731540900 | 5.2 | -0.03 | -0.57 | 5.09 | 5.39 | 4.9854 | 13830 |
| 1731454500 | 5.23 | 0.43 | 8.96 | 4.88 | 5.25 | 4.8 | 27575 |
| 1731368100 | 4.8000999 | 0.37 | 8.35 | 4.5599999 | 4.99 | 4.5599999 | 17136 |
| 1731108900 | 4.43 | -0.57 | -11.40 | 4.88 | 5.01 | 4.43 | 68768 |
| 1731022500 | 5 | 0.17 | 3.52 | 4.85 | 5.1 | 4.2831 | 136670 |
| 1730936100 | 4.83 | -0.03 | -0.62 | 5.11 | 5.11 | 4.8099999 | 21177 |
| 1730849700 | 4.86 | 0.23 | 4.97 | 4.83 | 5.15 | 4.5328 | 52030 |
| 1730763300 | 4.63 | 0.03 | 0.65 | 4.63 | 4.85 | 4.5 | 25651 |
| 1730500500 | 4.6 | -0.05 | -1.08 | 4.8 | 4.85 | 4.5662 | 26252 |
| 1730414100 | 4.65 | 0.01 | 0.22 | 4.7 | 5.04 | 4.5199999 | 16629 |
| 1730327700 | 4.64 | -0.39 | -7.75 | 5.16 | 5.16 | 4.62 | 27183 |
| 1730241300 | 5.03 | 0.54 | 12.03 | 4.61 | 5.05 | 4.61 | 23719 |
| 1730154900 | 4.49 | -0.44 | -8.92 | 4.86 | 5.0599999 | 4.49 | 19475 |
| 1729895700 | 4.93 | -0.06 | -1.20 | 4.85 | 5.04 | 4.8 | 7750 |
| 1729809300 | 4.99 | -0.21 | -4.04 | 5.29 | 5.3 | 4.82 | 72117 |
| 1729722900 | 5.2001 | -0.05 | -0.95 | 5.09 | 5.5 | 4.965 | 35758 |
| 1729636500 | 5.25 | 0.66 | 14.35 | 4.61 | 5.4 | 4.43 | 80244 |
| 1729550100 | 4.591 | -0.07 | -1.48 | 4.5199999 | 4.75 | 4.4 | 33360 |
| 1729290900 | 4.66 | 0.63 | 15.63 | 4 | 4.74 | 4 | 78911 |
| 1729204500 | 4.03 | -0.41 | -9.23 | 4.5599999 | 4.5599999 | 4 | 62200 |
| 1729118100 | 4.44 | -0.14 | -3.06 | 4.67 | 4.83 | 4.39 | 106396 |
| 1729031700 | 4.58 | -0.07 | -1.51 | 4.66 | 4.83 | 4.5201 | 131132 |
| 1728945300 | 4.65 | 0.19 | 4.26 | 4.43 | 4.68 | 4.3201 | 95470 |
| 1728686100 | 4.46 | 0.02 | 0.45 | 4.58 | 4.7 | 4.3099999 | 43047 |
| 1728599700 | 4.44 | -0.31 | -6.53 | 4.59 | 4.87 | 4.44 | 95386 |
| 1728513300 | 4.75 | -0.17 | -3.46 | 4.85 | 5.0399 | 4.64 | 243116 |
| 1728426900 | 4.92 | -1.88 | -27.65 | 4.7 | 5.25 | 4.53 | 367730 |
| 1728340500 | 6.8 | 1.8 | 36.00 | 5 | 6.8 | 4.78 | 806349 |
| 1728081300 | 5 | 0.04 | 0.81 | 5 | 5.1895 | 4.7736 | 30892 |
| 1727994900 | 4.96 | -0.21 | -4.06 | 5.18 | 5.2 | 4.8099999 | 51533 |
| 1727908500 | 5.17 | 0.17 | 3.40 | 4.88 | 5.51 | 4.6 | 431376 |
| 1727822100 | 5 | 0 | 0.00 | 4.75 | 5.5 | 4.61 | 196408 |
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
