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 | -0.0101 | -0.61963190184 | 1.63 | 1.7727 | 1.57 | 257658 | 1.67456202 | CS |
| 4 | -1.0901 | -40.2250922509 | 2.71 | 2.79 | 1.57 | 483356 | 2.0760396 | CS |
| 12 | -3.4101 | -67.7952286282 | 5.03 | 5.6 | 1.57 | 542126 | 3.53346252 | CS |
| 26 | -6.5601 | -80.1968215159 | 8.18 | 10.54 | 1.57 | 387040 | 5.14518744 | CS |
| 52 | -7.1401 | -81.5079908676 | 8.76 | 20 | 1.57 | 770371 | 9.10154921 | CS |
| 156 | -11.4901 | -87.6437833715 | 13.11 | 23.9099 | 1.57 | 319561 | 9.83540996 | CS |
| 260 | -2.7801 | -63.1840909091 | 4.4 | 132 | 1.57 | 363333 | 24.13317986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 1.6 | -0.14 | -8.05 | 1.71 | 1.76 | 1.57 | 234794 |
| 1741390800 | 1.74 | 0.03 | 1.75 | 1.7 | 1.7727 | 1.675 | 172093 |
| 1741304400 | 1.71 | 0.02 | 1.18 | 1.66 | 1.75 | 1.6 | 246674 |
| 1741218000 | 1.69 | 0.03 | 1.81 | 1.68 | 1.7 | 1.6 | 224886 |
| 1741131600 | 1.66 | 0.01 | 0.61 | 1.6299999 | 1.7296 | 1.57 | 409841 |
| 1741045200 | 1.65 | -0.18 | -9.84 | 1.87 | 1.89 | 1.6299999 | 384872 |
| 1740786000 | 1.83 | 0.04 | 2.23 | 1.83 | 1.88 | 1.67 | 371376 |
| 1740699600 | 1.79 | 0.05 | 2.87 | 1.78 | 1.8499 | 1.74 | 657101 |
| 1740613200 | 1.74 | -0.06 | -3.33 | 1.76 | 1.835 | 1.72 | 628098 |
| 1740526800 | 1.8 | -0.17 | -8.63 | 1.99 | 1.99 | 1.77 | 965759 |
| 1740440400 | 1.97 | -0.16 | -7.51 | 2.17 | 2.19 | 1.94 | 723679 |
| 1740181200 | 2.13 | -0.1 | -4.48 | 2.25 | 2.2687 | 2.105 | 381286 |
| 1740094800 | 2.23 | -0.08 | -3.46 | 2.31 | 2.4187 | 2.08 | 456374 |
| 1740008400 | 2.31 | -0.17 | -6.85 | 2.42 | 2.45 | 2.21 | 934977 |
| 1739922000 | 2.48 | -0.25 | -9.16 | 2.74 | 2.77 | 2.47 | 412607 |
| 1739576400 | 2.73 | 0.13 | 5.00 | 2.65 | 2.79 | 2.61 | 504879 |
| 1739490000 | 2.6 | 0.02 | 0.78 | 2.58 | 2.6658 | 2.48 | 373925 |
| 1739403600 | 2.58 | 0.06 | 2.38 | 2.52 | 2.58 | 2.45 | 399288 |
| 1739317200 | 2.52 | -0.22 | -8.03 | 2.71 | 2.7154 | 2.4401 | 701259 |
| 1739230800 | 2.74 | -0.2 | -6.80 | 2.86 | 2.89 | 2.59 | 837626 |
| 1738971600 | 2.94 | -0.14 | -4.55 | 3.09 | 3.13 | 2.88 | 739586 |
| 1738885200 | 3.08 | -0.06 | -1.91 | 3.11 | 3.16 | 2.995 | 832641 |
| 1738798800 | 3.14 | 0 | 0.00 | 3.183 | 3.2 | 3 | 903766 |
| 1738712400 | 3.14 | -0.1 | -3.09 | 3.22 | 3.36 | 2.991 | 1382970 |
| 1738626000 | 3.24 | -1.63 | -33.47 | 4.04 | 4.48 | 3.07 | 3750125 |
| 1738366800 | 4.87 | -0.02 | -0.41 | 5.01 | 5.01 | 4.82 | 116524 |
| 1738280400 | 4.89 | 0 | 0.00 | 4.88 | 5.01 | 4.8000999 | 156996 |
| 1738194000 | 4.89 | 0.03 | 0.62 | 4.85 | 5 | 4.8 | 153670 |
| 1738107600 | 4.86 | 0.02 | 0.41 | 4.82 | 4.86 | 4.6303 | 187008 |
| 1738021200 | 4.84 | -0.08 | -1.63 | 4.94 | 5.03 | 4.74 | 179970 |
| 1737762000 | 4.92 | -0.39 | -7.34 | 5.01 | 5.12 | 4.89 | 245395 |
| 1737675600 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1737589200 | 5.3099999 | 0.09 | 1.72 | 5.21 | 5.5 | 5.21 | 213223 |
| 1737502800 | 5.22 | 0.21 | 4.19 | 5.07 | 5.48 | 5 | 311091 |
| 1737157200 | 5.01 | 0 | 0.00 | 5.05 | 5.1777 | 4.96 | 233794 |
| 1737070800 | 5.01 | 0.19 | 3.94 | 4.86 | 5.05 | 4.6901 | 314548 |
| 1736984400 | 4.82 | 0.15 | 3.21 | 4.63 | 4.86 | 4.63 | 186844 |
| 1736898000 | 4.67 | -0.1 | -2.10 | 4.88 | 4.949 | 4.61 | 338950 |
| 1736811600 | 4.7699999 | -0.12 | -2.45 | 4.9 | 4.9 | 4.63 | 238288 |
| 1736552400 | 4.89 | -0.27 | -5.23 | 4.9 | 5.1 | 4.76 | 294509 |
| 1736379600 | 5.16 | 0.11 | 2.18 | 5.01 | 5.2699999 | 4.65 | 538939 |
| 1736293200 | 5.05 | -0.3 | -5.61 | 5.55 | 5.57 | 4.7701 | 4272283 |
| 1736206800 | 5.35 | -0.04 | -0.74 | 5.46 | 5.55 | 5.3099999 | 185508 |
| 1735947600 | 5.39 | 0.28 | 5.48 | 5.11 | 5.6 | 5.11 | 228698 |
| 1735861200 | 5.11 | 0.08 | 1.59 | 5.04 | 5.44 | 5.005 | 231223 |
| 1735688400 | 5.03 | -0.05 | -0.98 | 5.14 | 5.3211 | 4.85 | 267963 |
| 1735602000 | 5.08 | -0.19 | -3.61 | 5.17 | 5.305 | 5.04 | 180933 |
| 1735342800 | 5.2699999 | 0.11 | 2.13 | 5.2 | 5.34 | 5.03 | 320889 |
| 1735256400 | 5.16 | 0.15 | 2.99 | 5.17 | 5.25 | 4.86 | 330311 |
| 1735077840 | 5.01 | 0.55 | 12.33 | 4.43 | 5.11 | 4.3829 | 281777 |
| 1734997200 | 4.46 | 0.09 | 2.06 | 4.45 | 4.5 | 4.21 | 219818 |
| 1734738000 | 4.37 | -0.03 | -0.68 | 4.46 | 4.53 | 4.3 | 330081 |
| 1734651600 | 4.4 | -0.31 | -6.58 | 4.62 | 4.6994999 | 4.38 | 404649 |
| 1734565200 | 4.71 | -0.4 | -7.83 | 5.11 | 5.21 | 4.6602 | 359677 |
| 1734478800 | 5.11 | 0.11 | 2.20 | 5.03 | 5.2 | 4.76 | 320774 |
| 1734392400 | 5 | -0.31 | -5.84 | 5.25 | 5.3564999 | 5 | 409347 |
| 1734133200 | 5.3099999 | -0.25 | -4.50 | 5.5199999 | 5.6 | 5.2001 | 306478 |
| 1734046800 | 5.5599999 | -0.4 | -6.71 | 6.05 | 6.37 | 5.5199999 | 414014 |
| 1733960400 | 5.96 | 0.3 | 5.30 | 5.72 | 6 | 5.2412 | 415627 |
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
