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 | -0.1899 | -15.9579831933 | 1.19 | 1.23 | 0.94 | 7877124 | 1.04339522 | CS |
| 4 | -0.4599 | -31.5 | 1.46 | 1.68 | 0.94 | 4131817 | 1.2606198 | CS |
| 12 | -1.6299 | -61.9733840304 | 2.63 | 2.65 | 0.94 | 3395891 | 1.55269381 | CS |
| 26 | -1.0899 | -52.1483253589 | 2.09 | 2.725 | 0.94 | 3770300 | 1.72322771 | CS |
| 52 | -8.0299 | -88.9246954596 | 9.03 | 9.135 | 0.94 | 3686127 | 2.91623242 | CS |
| 156 | -29.6199 | -96.7338340954 | 30.62 | 37.64 | 0.94 | 3144193 | 10.73575462 | CS |
| 260 | -38.8599 | -97.4909683894 | 39.86 | 115.21 | 0.94 | 3035619 | 28.77064839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 0.9878 | -0.0522 | -5.02 | 1.03 | 1.035 | 0.9471 | 4232907 |
| 1741045200 | 1.04 | -0.05 | -4.59 | 1.09 | 1.23 | 1.03 | 6156605 |
| 1740786000 | 1.09 | 0.12 | 12.80 | 0.9744 | 1.1 | 0.9618 | 4040702 |
| 1740699600 | 0.9663 | -0.0637 | -6.18 | 1.02 | 1.0571 | 0.94 | 6904478 |
| 1740613200 | 1.03 | -0.04 | -3.74 | 1.07 | 1.17 | 1.02 | 5699181 |
| 1740526800 | 1.07 | -0.49 | -31.41 | 1.19 | 1.2098 | 1.01 | 16584653 |
| 1740440400 | 1.56 | 0.13 | 9.09 | 1.47 | 1.68 | 1.4 | 9652480 |
| 1740181200 | 1.43 | -0.04 | -2.72 | 1.51 | 1.5399 | 1.42 | 1799453 |
| 1740094800 | 1.47 | -0.03 | -2.00 | 1.52 | 1.58 | 1.45 | 1614685 |
| 1740008400 | 1.5 | -0.01 | -0.66 | 1.52 | 1.56 | 1.46 | 1626242 |
| 1739922000 | 1.51 | 0.05 | 3.42 | 1.49 | 1.52 | 1.42 | 1755293 |
| 1739576400 | 1.46 | 0.07 | 5.04 | 1.4 | 1.52 | 1.4 | 1966668 |
| 1739490000 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.455 | 1.3899999 | 1654588 |
| 1739403600 | 1.45 | 0.07 | 5.07 | 1.34 | 1.45 | 1.3 | 2220992 |
| 1739317200 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.435 | 1.3705 | 1377812 |
| 1739230800 | 1.4 | -0.02 | -1.41 | 1.43 | 1.45 | 1.4 | 1698278 |
| 1738971600 | 1.42 | 0.01 | 0.71 | 1.4 | 1.49 | 1.4 | 1874386 |
| 1738885200 | 1.41 | -0.08 | -5.37 | 1.48 | 1.49 | 1.3799999 | 3154385 |
| 1738798800 | 1.49 | 0 | 0.00 | 1.51 | 1.68 | 1.47 | 6789755 |
| 1738712400 | 1.49 | 0.05 | 3.47 | 1.46 | 1.52 | 1.43 | 1889624 |
| 1738626000 | 1.44 | -0.1 | -6.49 | 1.55 | 1.55 | 1.41 | 2038958 |
| 1738366800 | 1.54 | 0.01 | 0.65 | 1.51 | 1.555 | 1.5 | 2093342 |
| 1738280400 | 1.53 | -0.2 | -11.56 | 1.73 | 1.76 | 1.5 | 4670571 |
| 1738194000 | 1.73 | 0.12 | 7.45 | 1.6 | 1.74 | 1.6 | 2797275 |
| 1738107600 | 1.61 | 0.09 | 5.92 | 1.49 | 1.635 | 1.46 | 2623650 |
| 1738021200 | 1.52 | 0.05 | 3.40 | 1.46 | 1.57 | 1.45 | 2229926 |
| 1737762000 | 1.47 | -0.02 | -1.34 | 1.46 | 1.495 | 1.44 | 1442965 |
| 1737675600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737589200 | 1.49 | -0.02 | -1.32 | 1.53 | 1.57 | 1.49 | 2018869 |
| 1737502800 | 1.51 | 0.03 | 2.03 | 1.495 | 1.5399 | 1.4511 | 2701668 |
| 1737157200 | 1.48 | -0.06 | -3.90 | 1.57 | 1.6 | 1.45 | 3113975 |
| 1737070800 | 1.54 | 0 | 0.00 | 1.52 | 1.56 | 1.48 | 1462717 |
| 1736984400 | 1.54 | 0.04 | 2.67 | 1.53 | 1.56 | 1.47 | 2247050 |
| 1736898000 | 1.5 | -0.12 | -7.41 | 1.55 | 1.5799 | 1.43 | 6861908 |
| 1736811600 | 1.62 | -0.17 | -9.50 | 1.73 | 1.75 | 1.6001 | 1748528 |
| 1736552400 | 1.79 | 0.14 | 8.48 | 1.6399999 | 1.79 | 1.5801 | 2459443 |
| 1736379600 | 1.65 | -0.16 | -8.84 | 1.7248 | 1.73 | 1.6201 | 2056346 |
| 1736293200 | 1.81 | 0.04 | 2.26 | 1.775 | 1.87 | 1.77 | 2447692 |
| 1736206800 | 1.77 | 0.12 | 7.27 | 1.685 | 1.8 | 1.65 | 2707955 |
| 1735947600 | 1.65 | -0.03 | -1.79 | 1.645 | 1.67 | 1.6 | 2599381 |
| 1735861200 | 1.68 | 0.07 | 4.35 | 1.66 | 1.79 | 1.6400999 | 2993037 |
| 1735688400 | 1.61 | 0.08 | 5.23 | 1.54 | 1.66 | 1.535 | 3798307 |
| 1735602000 | 1.53 | -0.05 | -3.16 | 1.56 | 1.565 | 1.49 | 3704479 |
| 1735342800 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.68 | 1.57 | 2531743 |
| 1735256400 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.6399999 | 1.54 | 3449153 |
| 1735077840 | 1.61 | -0.04 | -2.42 | 1.65 | 1.66 | 1.59 | 1131861 |
| 1734997200 | 1.65 | -0.12 | -6.78 | 1.76 | 1.77 | 1.6399999 | 3175627 |
| 1734738000 | 1.77 | -0.08 | -4.32 | 1.82 | 1.86 | 1.77 | 3851190 |
| 1734651600 | 1.85 | -0.12 | -6.09 | 1.985 | 1.9897 | 1.78 | 3316074 |
| 1734565200 | 1.97 | -0.22 | -10.05 | 2.215 | 2.215 | 1.93 | 2807807 |
| 1734478800 | 2.19 | -0.13 | -5.60 | 2.33 | 2.4 | 2.18 | 2917891 |
| 1734392400 | 2.32 | 0.13 | 5.94 | 2.1574 | 2.38 | 2.08 | 3808793 |
| 1734133200 | 2.19 | -0.05 | -2.23 | 2.225 | 2.24 | 2.089 | 4320157 |
| 1734046800 | 2.24 | -0.06 | -2.61 | 2.31 | 2.32 | 2.2 | 3266106 |
| 1733960400 | 2.3 | -0.16 | -6.50 | 2.48 | 2.515 | 2.2799999 | 4323952 |
| 1733874000 | 2.46 | -0.19 | -7.17 | 2.625 | 2.6267 | 2.4 | 4203948 |
| 1733787600 | 2.65 | 0.25 | 10.42 | 2.43 | 2.725 | 2.425 | 4436782 |
| 1733528400 | 2.4 | -0.05 | -2.04 | 2.5099999 | 2.5099999 | 2.355 | 2645259 |
| 1733442000 | 2.45 | -0.11 | -4.30 | 2.4783 | 2.588 | 2.3812 | 3137158 |
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
