Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5016 | 9.99203187251 | 5.02 | 5.53 | 4.58 | 1857908 | 4.84444653 | CS |
| 4 | -0.1284 | -2.27256637168 | 5.65 | 5.7 | 4.58 | 1609900 | 5.06949217 | CS |
| 12 | -0.9884 | -15.1827956989 | 6.51 | 7.46 | 4.3601 | 2532881 | 5.93618971 | CS |
| 26 | -4.2684 | -43.5995914198 | 9.79 | 11.06 | 4.3601 | 2438412 | 6.76317452 | CS |
| 52 | -5.2184 | -48.5884543762 | 10.74 | 12.835 | 4.3601 | 2009414 | 7.84298697 | CS |
| 156 | -9.8884 | -64.1687216093 | 15.41 | 19.38 | 4.3601 | 1696348 | 10.23820567 | CS |
| 260 | -11.0684 | -66.7172995781 | 16.59 | 20.48 | 2.6 | 1707168 | 10.4134758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 5.5199999 | 0.48 | 9.52 | 5.19 | 5.6849999 | 5.19 | 3505888 |
| 1732318800 | 5.04 | 0.15 | 3.07 | 4.98 | 5.14 | 4.945 | 2246091 |
| 1732232400 | 4.89 | 0.23 | 4.94 | 4.7 | 4.9292999 | 4.635 | 1498393 |
| 1732146000 | 4.66 | -0.21 | -4.31 | 4.87 | 4.96 | 4.58 | 1386993 |
| 1732059600 | 4.87 | 0.13 | 2.74 | 4.71 | 4.9 | 4.595 | 1519023 |
| 1731973200 | 4.74 | -0.3 | -5.95 | 5.08 | 5.18 | 4.73 | 2727317 |
| 1731714000 | 5.04 | -0.12 | -2.33 | 5.14 | 5.26 | 4.965 | 1351343 |
| 1731627600 | 5.16 | 0.04 | 0.78 | 5.1 | 5.205 | 5.055 | 1242793 |
| 1731541200 | 5.12 | -0.01 | -0.19 | 5.19 | 5.2699999 | 5.03 | 1145589 |
| 1731454800 | 5.13 | -0.05 | -0.97 | 5.18 | 5.36 | 5.1 | 1127183 |
| 1731368400 | 5.18 | 0.19 | 3.81 | 5 | 5.18 | 4.8949999 | 1470427 |
| 1731109200 | 4.99 | -0.14 | -2.73 | 5.1 | 5.14 | 4.875 | 1834326 |
| 1731022800 | 5.13 | 0.1 | 1.99 | 5.04 | 5.4 | 4.9349999 | 1810316 |
| 1730936400 | 5.03 | -0.04 | -0.79 | 5.36 | 5.36 | 4.9 | 2730825 |
| 1730850000 | 5.07 | -0.05 | -0.98 | 5.1 | 5.215 | 5.055 | 1155726 |
| 1730763600 | 5.12 | 0.04 | 0.79 | 5.0599999 | 5.17 | 5.0273 | 1434232 |
| 1730500800 | 5.08 | -0.13 | -2.50 | 5.25 | 5.345 | 5.04 | 1392055 |
| 1730414400 | 5.21 | -0.11 | -2.07 | 5.25 | 5.3099999 | 5.085 | 1419581 |
| 1730328000 | 5.32 | -0.04 | -0.75 | 5.38 | 5.5199999 | 5.29 | 1058473 |
| 1730241600 | 5.36 | -0.17 | -3.07 | 5.45 | 5.47 | 5.275 | 2647138 |
| 1730155200 | 5.53 | -0.04 | -0.72 | 5.65 | 5.7 | 5.47 | 1236416 |
| 1729896000 | 5.57 | -0.1 | -1.76 | 5.74 | 5.79 | 5.5199999 | 946070 |
| 1729809600 | 5.67 | -0.2 | -3.41 | 5.88 | 5.99 | 5.65 | 1072619 |
| 1729723200 | 5.87 | -0.07 | -1.18 | 5.87 | 5.896 | 5.745 | 1418214 |
| 1729636800 | 5.94 | 0.05 | 0.85 | 5.89 | 5.95 | 5.69 | 1530748 |
| 1729550400 | 5.89 | -0.22 | -3.60 | 6.1 | 6.11 | 5.855 | 1374366 |
| 1729291200 | 6.11 | -0.15 | -2.40 | 6.3099999 | 6.385 | 6.09 | 789763 |
| 1729204800 | 6.26 | 0.05 | 0.81 | 6.23 | 6.26 | 6.14 | 826960 |
| 1729118400 | 6.21 | 0.05 | 0.81 | 6.26 | 6.2721 | 6.005 | 1167371 |
| 1729032000 | 6.16 | 0.39 | 6.76 | 5.72 | 6.17 | 5.68 | 1867539 |
| 1728945600 | 5.7699999 | -0.29 | -4.79 | 6.04 | 6.04 | 5.76 | 1766717 |
| 1728686400 | 6.0599999 | 0.14 | 2.36 | 5.92 | 6.13 | 5.865 | 1523696 |
| 1728600000 | 5.92 | 0 | 0.00 | 5.85 | 5.93 | 5.71 | 1274285 |
| 1728513600 | 5.92 | -0.18 | -2.95 | 6.11 | 6.135 | 5.91 | 1632161 |
| 1728427200 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.3 | 6.065 | 1266277 |
| 1728340800 | 6.2699999 | -0.55 | -8.06 | 6.8 | 6.81 | 6.2699999 | 1622347 |
| 1728081600 | 6.82 | 0.08 | 1.19 | 6.85 | 7.08 | 6.81 | 1477398 |
| 1727995200 | 6.74 | 0.02 | 0.30 | 6.66 | 6.81 | 6.62 | 1793632 |
| 1727908800 | 6.72 | -0.13 | -1.90 | 6.77 | 7.16 | 6.72 | 2630964 |
| 1727822400 | 6.85 | -0.53 | -7.18 | 7.34 | 7.34 | 6.8107 | 2445565 |
| 1727736000 | 7.38 | 0.49 | 7.11 | 6.85 | 7.46 | 6.8 | 1852098 |
| 1727476800 | 6.89 | -0.26 | -3.64 | 7.24 | 7.25 | 6.89 | 2358501 |
| 1727390400 | 7.15 | 0.09 | 1.27 | 7.2 | 7.3 | 6.98 | 1814189 |
| 1727304000 | 7.06 | 0.09 | 1.29 | 6.93 | 7.2 | 6.85 | 3406374 |
| 1727217600 | 6.97 | 0.28 | 4.19 | 6.74 | 7.035 | 6.74 | 3253370 |
| 1727131200 | 6.69 | 0.14 | 2.14 | 6.5199999 | 7.018 | 6.5 | 5702500 |
| 1726872000 | 6.55 | 0.07 | 1.08 | 6.39 | 6.759 | 6.325 | 13382141 |
| 1726785600 | 6.48 | 0.25 | 4.01 | 6.37 | 6.63 | 6.315 | 3831490 |
| 1726699200 | 6.23 | -0.17 | -2.66 | 6.47 | 6.705 | 6.15 | 3969488 |
| 1726612800 | 6.4 | 0.46 | 7.74 | 6.0199999 | 6.675 | 6.0199999 | 4651290 |
| 1726526400 | 5.94 | 0.13 | 2.24 | 5.75 | 6.055 | 5.75 | 4002920 |
| 1726267200 | 5.8099999 | 0.61 | 11.73 | 5.25 | 5.89 | 5.1449999 | 5890761 |
| 1726180800 | 5.2 | 0.06 | 1.17 | 5.03 | 5.425 | 4.8949999 | 5225419 |
| 1726094400 | 5.14 | -0.67 | -11.53 | 4.38 | 5.32 | 4.3601 | 10564939 |
| 1726008000 | 5.8099999 | -0.2 | -3.33 | 6.0199999 | 6.05 | 5.65 | 5067192 |
| 1725921600 | 6.01 | 0.02 | 0.33 | 5.86 | 6.34 | 5.86 | 3724535 |
| 1725662400 | 5.99 | -0.04 | -0.66 | 6.0199999 | 6.18 | 5.95 | 2808657 |
| 1725576000 | 6.03 | -0.03 | -0.50 | 6.11 | 6.175 | 5.92 | 2239770 |
| 1725489600 | 6.0599999 | -0.07 | -1.14 | 6.11 | 6.12 | 5.86 | 2136923 |
| 1725403200 | 6.13 | -0.51 | -7.68 | 6.55 | 6.55 | 5.99 | 4090250 |
| 1725057600 | 6.64 | -0.56 | -7.78 | 7.25 | 7.27 | 6.63 | 2073991 |
| 1724971200 | 7.2 | -0.14 | -1.91 | 7.44 | 7.44 | 7.135 | 1255313 |
| 1724884800 | 7.34 | -0.31 | -4.05 | 7.57 | 7.64 | 7.14 | 1428769 |
| 1724798400 | 7.65 | -0.35 | -4.38 | 7.82 | 7.9 | 7.625 | 1855094 |
| 1724712000 | 8 | -0.05 | -0.62 | 8.1199999 | 8.19 | 7.885 | 1334331 |
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
