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 | -0.48 | -21.3333333333 | 2.25 | 2.29 | 1.7101 | 365115 | 2.00933662 | CS |
| 4 | -0.72 | -28.9156626506 | 2.49 | 2.5186 | 1.7101 | 189641 | 2.14754664 | CS |
| 12 | -1.04 | -37.0106761566 | 2.81 | 2.84 | 1.7101 | 166526 | 2.3230508 | CS |
| 26 | -1.72 | -49.2836676218 | 3.49 | 3.97 | 1.7101 | 169472 | 2.87058388 | CS |
| 52 | -0.4 | -18.4331797235 | 2.17 | 3.97 | 1.7101 | 216856 | 2.71377942 | CS |
| 156 | -6.72 | -79.1519434629 | 8.49 | 9.9142 | 1.7101 | 545654 | 3.98072291 | CS |
| 260 | -20.23 | -91.9545454545 | 22 | 32.5907 | 1.7101 | 614492 | 7.50139042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 1.82 | 0 | 0.00 | 1.86 | 1.86 | 1.7101 | 345278 |
| 1741732800 | 1.82 | -0.07 | -3.70 | 1.9 | 1.9549 | 1.82 | 246830 |
| 1741646400 | 1.89 | -0.29 | -13.30 | 2.11 | 2.125 | 1.88 | 317885 |
| 1741390800 | 2.18 | 0.02 | 0.93 | 2.0299999 | 2.2 | 1.8201 | 605040 |
| 1741304400 | 2.16 | -0.08 | -3.57 | 2.25 | 2.29 | 2.15 | 310743 |
| 1741218000 | 2.24 | -0.03 | -1.32 | 2.29 | 2.3 | 2.225 | 113668 |
| 1741131600 | 2.27 | 0 | 0.00 | 2.24 | 2.32 | 2.2107 | 121903 |
| 1741045200 | 2.27 | -0.05 | -2.16 | 2.32 | 2.42 | 2.2599999 | 193536 |
| 1740786000 | 2.32 | 0.06 | 2.65 | 2.2799999 | 2.32 | 2.25 | 131775 |
| 1740699600 | 2.2599999 | -0.05 | -2.16 | 2.33 | 2.33 | 2.25 | 81517 |
| 1740613200 | 2.31 | 0.08 | 3.59 | 2.27 | 2.31 | 2.22 | 239656 |
| 1740526800 | 2.23 | 0.01 | 0.45 | 2.22 | 2.305 | 2.22 | 196968 |
| 1740440400 | 2.22 | -0.04 | -1.77 | 2.3 | 2.34 | 2.22 | 119861 |
| 1740181200 | 2.2599999 | 0.01 | 0.44 | 2.3 | 2.3398 | 2.21 | 199304 |
| 1740094800 | 2.25 | -0.13 | -5.46 | 2.37 | 2.38 | 2.25 | 133292 |
| 1740008400 | 2.38 | -0.07 | -2.86 | 2.45 | 2.45 | 2.37 | 52884 |
| 1739922000 | 2.45 | 0 | 0.00 | 2.46 | 2.49 | 2.425 | 67596 |
| 1739576400 | 2.45 | -0.01 | -0.41 | 2.49 | 2.5186 | 2.45 | 63688 |
| 1739490000 | 2.46 | 0.01 | 0.41 | 2.49 | 2.49 | 2.45 | 61957 |
| 1739403600 | 2.45 | -0.03 | -1.21 | 2.45 | 2.48 | 2.4 | 80981 |
| 1739317200 | 2.48 | 0.07 | 2.90 | 2.39 | 2.5099999 | 2.39 | 109310 |
| 1739230800 | 2.41 | 0.03 | 1.26 | 2.43 | 2.45 | 2.38 | 89242 |
| 1738971600 | 2.38 | -0.07 | -2.86 | 2.43 | 2.45 | 2.37 | 94386 |
| 1738885200 | 2.45 | 0.04 | 1.66 | 2.41 | 2.49 | 2.4053 | 63416 |
| 1738798800 | 2.41 | 0.04 | 1.69 | 2.37 | 2.44 | 2.36 | 90707 |
| 1738712400 | 2.37 | 0 | 0.00 | 2.38 | 2.38 | 2.32 | 98340 |
| 1738626000 | 2.37 | -0.07 | -2.87 | 2.38 | 2.39 | 2.2799999 | 296429 |
| 1738366800 | 2.44 | -0.08 | -3.17 | 2.5157 | 2.5157 | 2.41 | 181811 |
| 1738280400 | 2.52 | 0 | 0.00 | 2.5299999 | 2.54 | 2.465 | 76236 |
| 1738194000 | 2.52 | 0.02 | 0.80 | 2.5099999 | 2.57 | 2.48 | 114310 |
| 1738107600 | 2.5 | -0.04 | -1.57 | 2.55 | 2.55 | 2.475 | 80598 |
| 1738021200 | 2.54 | 0.1 | 4.10 | 2.45 | 2.7 | 2.44 | 239328 |
| 1737762000 | 2.44 | -0.09 | -3.56 | 2.49 | 2.5299999 | 2.42 | 102384 |
| 1737675600 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5299999 | 0 |
| 1737589200 | 2.5299999 | -0.02 | -0.78 | 2.52 | 2.58 | 2.5099999 | 89004 |
| 1737502800 | 2.55 | -0.01 | -0.39 | 2.6 | 2.625 | 2.5 | 334638 |
| 1737157200 | 2.56 | 0.12 | 4.92 | 2.45 | 2.5799 | 2.41 | 216129 |
| 1737070800 | 2.44 | 0 | 0.00 | 2.42 | 2.45 | 2.355 | 107813 |
| 1736984400 | 2.44 | 0.14 | 6.09 | 2.35 | 2.47 | 2.35 | 202339 |
| 1736898000 | 2.3 | 0.02 | 0.88 | 2.31 | 2.35 | 2.2599999 | 92340 |
| 1736811600 | 2.2799999 | 0.01 | 0.44 | 2.25 | 2.29 | 2.15 | 254684 |
| 1736552400 | 2.27 | -0.04 | -1.73 | 2.27 | 2.295 | 2.2213 | 167559 |
| 1736379600 | 2.31 | -0.04 | -1.70 | 2.32 | 2.32 | 2.2599999 | 90751 |
| 1736293200 | 2.35 | -0.04 | -1.67 | 2.43 | 2.43 | 2.32 | 125013 |
| 1736206800 | 2.39 | -0.06 | -2.45 | 2.49 | 2.49 | 2.37 | 120207 |
| 1735947600 | 2.45 | 0.07 | 2.94 | 2.38 | 2.46 | 2.34 | 143770 |
| 1735861200 | 2.38 | -0.01 | -0.42 | 2.43 | 2.4899 | 2.37 | 105123 |
| 1735688400 | 2.39 | 0.05 | 2.14 | 2.36 | 2.4 | 2.33 | 188892 |
| 1735602000 | 2.34 | -0.06 | -2.50 | 2.36 | 2.39 | 2.2799999 | 262658 |
| 1735342800 | 2.4 | -0.06 | -2.44 | 2.45 | 2.45 | 2.345 | 242317 |
| 1735256400 | 2.46 | -0.01 | -0.40 | 2.42 | 2.48 | 2.42 | 99974 |
| 1735077840 | 2.47 | 0.01 | 0.41 | 2.48 | 2.48 | 2.41 | 82494 |
| 1734997200 | 2.46 | -0.13 | -5.02 | 2.59 | 2.5966999 | 2.39 | 272532 |
| 1734738000 | 2.59 | 0.03 | 1.17 | 2.54 | 2.61 | 2.54 | 343456 |
| 1734651600 | 2.56 | -0.2 | -7.25 | 2.84 | 2.84 | 2.555 | 212287 |
| 1734565200 | 2.7599999 | -0.25 | -8.31 | 3.02 | 3.02 | 2.745 | 241267 |
| 1734478800 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.94 | 119174 |
| 1734392400 | 3.04 | 0.01 | 0.33 | 3.0299999 | 3.08 | 2.992 | 116863 |
| 1734133200 | 3.0299999 | -0.02 | -0.66 | 3.05 | 3.11 | 3.0099999 | 117814 |
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
