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 | -0.15 | -7.77202072539 | 1.93 | 2.12 | 1.73 | 170062 | 1.8621436 | CS |
| 4 | -0.18 | -9.18367346939 | 1.96 | 2.14 | 1.73 | 119290 | 1.90110966 | CS |
| 12 | -0.55 | -23.6051502146 | 2.33 | 2.76 | 1.73 | 114662 | 2.13233945 | CS |
| 26 | -1.56 | -46.7065868263 | 3.34 | 3.45 | 1.73 | 141234 | 2.37197081 | CS |
| 52 | -31.22 | -94.6060606061 | 33 | 48 | 1.73 | 399384 | 5.60764684 | CS |
| 156 | -10.79 | -85.8392999204 | 12.57 | 56 | 1.73 | 414907 | 7.19238174 | CS |
| 260 | -10.79 | -85.8392999204 | 12.57 | 56 | 1.73 | 414907 | 7.19238174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 1.78 | 0.04 | 2.30 | 1.75 | 1.87 | 1.55 | 343041 |
| 1743115200 | 1.74 | 0 | 0.00 | 1.78 | 1.84 | 1.73 | 256778 |
| 1743028800 | 1.74 | -0.35 | -16.75 | 2.0299999 | 2.04 | 1.73 | 274380 |
| 1742942400 | 2.09 | 0.03 | 1.46 | 2.08 | 2.12 | 2.0097 | 176751 |
| 1742856000 | 2.06 | 0.06 | 3.00 | 2.0099999 | 2.1 | 2 | 82878 |
| 1742596800 | 2 | 0.04 | 2.04 | 1.93 | 2.02 | 1.93 | 59524 |
| 1742510400 | 1.96 | -0.03 | -1.51 | 2 | 2 | 1.93 | 82627 |
| 1742424000 | 1.99 | 0.08 | 4.19 | 1.95 | 1.99 | 1.93 | 86814 |
| 1742337600 | 1.91 | -0.05 | -2.55 | 1.95 | 2.0099999 | 1.91 | 89642 |
| 1742251200 | 1.96 | 0.09 | 4.81 | 1.91 | 1.97 | 1.8699 | 89298 |
| 1741992000 | 1.87 | 0.08 | 4.47 | 1.87 | 1.89 | 1.81 | 92106 |
| 1741905600 | 1.79 | -0.1 | -5.29 | 1.96 | 1.96 | 1.79 | 116705 |
| 1741819200 | 1.89 | 0 | 0.00 | 1.91 | 1.9202 | 1.88 | 48441 |
| 1741732800 | 1.89 | -0.03 | -1.56 | 1.93 | 1.94 | 1.865 | 90179 |
| 1741646400 | 1.92 | -0.1 | -4.95 | 2.0299999 | 2.0299999 | 1.92 | 79130 |
| 1741390800 | 2.02 | 0 | 0.00 | 2.06 | 2.06 | 1.99 | 116653 |
| 1741304400 | 2.02 | 0.09 | 4.66 | 1.92 | 2.14 | 1.92 | 132627 |
| 1741218000 | 1.93 | 0.08 | 4.32 | 1.9 | 1.975 | 1.87 | 67429 |
| 1741131600 | 1.85 | -0.09 | -4.64 | 1.97 | 1.99 | 1.85 | 182003 |
| 1741045200 | 1.94 | 0.02 | 1.04 | 2.04 | 2.05 | 1.92 | 157157 |
| 1740786000 | 1.92 | 0.06 | 3.23 | 1.96 | 1.96 | 1.87 | 104685 |
| 1740699600 | 1.86 | -0.15 | -7.46 | 2.0099999 | 2.05 | 1.86 | 128542 |
| 1740613200 | 2.0099999 | 0.03 | 1.52 | 2.05 | 2.07 | 1.99 | 67090 |
| 1740526800 | 1.98 | 0 | 0.00 | 2.0299999 | 2.04 | 1.98 | 105154 |
| 1740440400 | 1.98 | -0.04 | -1.98 | 2.1 | 2.1 | 1.98 | 112235 |
| 1740181200 | 2.02 | -0.09 | -4.27 | 2.13 | 2.1899 | 2.02 | 96450 |
| 1740094800 | 2.11 | -0.04 | -1.86 | 2.16 | 2.17 | 2.04 | 82867 |
| 1740008400 | 2.15 | -0.05 | -2.27 | 2.2 | 2.21 | 2.13 | 65821 |
| 1739922000 | 2.2 | 0.05 | 2.33 | 2.2 | 2.23 | 2.18 | 52905 |
| 1739576400 | 2.15 | -0.06 | -2.71 | 2.25 | 2.2599999 | 2.11 | 91808 |
| 1739490000 | 2.21 | 0.22 | 11.06 | 2.0099999 | 2.36 | 2.0099999 | 225468 |
| 1739403600 | 1.99 | -0.05 | -2.45 | 2.0099999 | 2.0687 | 1.965 | 121559 |
| 1739317200 | 2.04 | -0.08 | -3.77 | 2.11 | 2.1584 | 2.02 | 81123 |
| 1739230800 | 2.12 | 0.1 | 4.95 | 2.06 | 2.12 | 2.06 | 93844 |
| 1738971600 | 2.02 | -0.21 | -9.42 | 2.23 | 2.23 | 2.005 | 159058 |
| 1738885200 | 2.23 | 0.08 | 3.72 | 2.16 | 2.27 | 2.16 | 130124 |
| 1738798800 | 2.15 | 0.04 | 1.90 | 2.18 | 2.18 | 2.08 | 83634 |
| 1738712400 | 2.11 | 0.09 | 4.46 | 2.1 | 2.12 | 2.0299999 | 106784 |
| 1738626000 | 2.02 | -0.14 | -6.48 | 2.16 | 2.16 | 1.98 | 181828 |
| 1738366800 | 2.16 | -0.12 | -5.26 | 2.31 | 2.35 | 2.15 | 192851 |
| 1738280400 | 2.2799999 | -0.05 | -2.15 | 2.35 | 2.355 | 2.22 | 111023 |
| 1738194000 | 2.33 | -0.05 | -2.10 | 2.42 | 2.45 | 2.29 | 71761 |
| 1738107600 | 2.38 | 0.07 | 3.03 | 2.32 | 2.465 | 2.29 | 95972 |
| 1738021200 | 2.31 | -0.09 | -3.75 | 2.35 | 2.4 | 2.23 | 161214 |
| 1737762000 | 2.4 | -0.09 | -3.61 | 2.5099999 | 2.5191 | 2.4 | 112008 |
| 1737675600 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737589200 | 2.49 | 0 | 0.00 | 2.5 | 2.5475 | 2.46 | 69992 |
| 1737502800 | 2.49 | -0.03 | -1.19 | 2.55 | 2.5697 | 2.47 | 64084 |
| 1737157200 | 2.52 | 0.06 | 2.44 | 2.52 | 2.55 | 2.48 | 56733 |
| 1737070800 | 2.46 | 0.05 | 2.07 | 2.45 | 2.52 | 2.37 | 84101 |
| 1736984400 | 2.41 | 0.04 | 1.69 | 2.41 | 2.46 | 2.37 | 37596 |
| 1736898000 | 2.37 | -0.09 | -3.66 | 2.49 | 2.513 | 2.33 | 101257 |
| 1736811600 | 2.46 | -0.04 | -1.60 | 2.49 | 2.49 | 2.4049999 | 96832 |
| 1736552400 | 2.5 | -0.08 | -3.10 | 2.56 | 2.56 | 2.465 | 66848 |
| 1736379600 | 2.58 | -0.09 | -3.37 | 2.65 | 2.65 | 2.52 | 109685 |
| 1736293200 | 2.67 | -0.05 | -1.84 | 2.73 | 2.73 | 2.5699 | 137682 |
| 1736206800 | 2.72 | 0.23 | 9.24 | 2.5299999 | 2.7599999 | 2.5299999 | 296014 |
| 1735947600 | 2.49 | 0.23 | 10.18 | 2.33 | 2.5299999 | 2.2599999 | 183310 |
| 1735861200 | 2.2599999 | -0.07 | -3.00 | 2.32 | 2.3552 | 2.21 | 215855 |
| 1735688400 | 2.33 | -0.04 | -1.69 | 2.41 | 2.44 | 2.27 | 188879 |
| 1735602000 | 2.37 | 0.02 | 0.85 | 2.31 | 2.38 | 2.25 | 157541 |
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
