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 | 0.04 | 0.862068965517 | 4.64 | 4.7 | 4.59 | 78112 | 4.65222412 | CS |
| 4 | -0.06 | -1.26582278481 | 4.74 | 4.83 | 4.59 | 85391 | 4.71198217 | CS |
| 12 | -0.16 | -3.30578512397 | 4.84 | 4.9 | 4.59 | 71106 | 4.7779035 | CS |
| 26 | 0.07 | 1.51843817787 | 4.61 | 4.9 | 4.55 | 72455 | 4.73339973 | CS |
| 52 | 0.33 | 7.58620689655 | 4.35 | 4.9 | 4.33 | 77983 | 4.64423293 | CS |
| 156 | -1.71 | -26.7605633803 | 6.39 | 6.6 | 4.04 | 100268 | 4.74993346 | CS |
| 260 | -1.39 | -22.8995057661 | 6.07 | 6.65 | 3.72 | 121169 | 5.31138035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.68 | -0.01 | -0.21 | 4.67 | 4.69 | 4.66 | 100880 |
| 1732232400 | 4.69 | 0.03 | 0.64 | 4.69 | 4.7 | 4.66 | 60335 |
| 1732146000 | 4.66 | 0.01 | 0.22 | 4.64 | 4.67 | 4.64 | 52130 |
| 1732059600 | 4.65 | 0.01 | 0.22 | 4.64 | 4.66 | 4.6295 | 79541 |
| 1731973200 | 4.64 | 0 | 0.02 | 4.62 | 4.66 | 4.62 | 118047 |
| 1731714000 | 4.639 | -0 | -0.02 | 4.64 | 4.65 | 4.59 | 80507 |
| 1731627600 | 4.64 | -0.02 | -0.43 | 4.68 | 4.68 | 4.64 | 127467 |
| 1731541200 | 4.66 | -0.05 | -0.96 | 4.71 | 4.71 | 4.65 | 153197 |
| 1731454800 | 4.705 | -0.08 | -1.57 | 4.74 | 4.7446 | 4.6849999 | 160297 |
| 1731368400 | 4.78 | 0.01 | 0.21 | 4.79 | 4.8 | 4.7699999 | 73500 |
| 1731109200 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.7853 | 4.75 | 114771 |
| 1731022800 | 4.75 | 0.02 | 0.42 | 4.74 | 4.7699999 | 4.74 | 90463 |
| 1730936400 | 4.73 | -0.01 | -0.21 | 4.73 | 4.75 | 4.72 | 56457 |
| 1730850000 | 4.74 | -0.02 | -0.42 | 4.74 | 4.7754 | 4.735 | 54581 |
| 1730763600 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.83 | 4.7512 | 71559 |
| 1730500800 | 4.79 | 0.03 | 0.63 | 4.78 | 4.8 | 4.7699999 | 51144 |
| 1730414400 | 4.76 | -0.03 | -0.63 | 4.8 | 4.82 | 4.76 | 74591 |
| 1730328000 | 4.79 | 0.05 | 1.05 | 4.76 | 4.8 | 4.7507 | 56283 |
| 1730241600 | 4.74 | -0.02 | -0.42 | 4.74 | 4.76 | 4.74 | 103790 |
| 1730155200 | 4.76 | 0.01 | 0.32 | 4.74 | 4.78 | 4.74 | 92113 |
| 1729896000 | 4.745 | 0 | 0.11 | 4.74 | 4.755 | 4.74 | 37052 |
| 1729809600 | 4.74 | 0.02 | 0.42 | 4.75 | 4.78 | 4.73 | 42287 |
| 1729723200 | 4.72 | -0.08 | -1.67 | 4.79 | 4.7999 | 4.72 | 54128 |
| 1729636800 | 4.8 | 0.02 | 0.42 | 4.8 | 4.8099999 | 4.78 | 52168 |
| 1729550400 | 4.78 | -0.02 | -0.42 | 4.79 | 4.8 | 4.78 | 78070 |
| 1729291200 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.79 | 63692 |
| 1729204800 | 4.8 | -0.02 | -0.41 | 4.8099999 | 4.8259999 | 4.8 | 72459 |
| 1729118400 | 4.82 | 0.01 | 0.21 | 4.82 | 4.83 | 4.8 | 62120 |
| 1729032000 | 4.8099999 | -0.06 | -1.23 | 4.83 | 4.85 | 4.8 | 53332 |
| 1728945600 | 4.8699 | -0 | -0.00 | 4.87 | 4.8701 | 4.85 | 60832 |
| 1728686400 | 4.87 | 0.01 | 0.31 | 4.84 | 4.87 | 4.84 | 20517 |
| 1728600000 | 4.855 | -0.03 | -0.51 | 4.86 | 4.87 | 4.84 | 32251 |
| 1728513600 | 4.88 | 0.02 | 0.41 | 4.87 | 4.89 | 4.85 | 53674 |
| 1728427200 | 4.86 | 0 | 0.00 | 4.85 | 4.87 | 4.8421 | 85735 |
| 1728340800 | 4.86 | -0.02 | -0.41 | 4.85 | 4.88 | 4.85 | 51900 |
| 1728081600 | 4.88 | 0 | 0.10 | 4.88 | 4.89 | 4.86 | 55708 |
| 1727995200 | 4.875 | -0.01 | -0.10 | 4.88 | 4.9 | 4.86 | 57804 |
| 1727908800 | 4.88 | 0 | 0.00 | 4.86 | 4.88 | 4.86 | 20531 |
| 1727822400 | 4.88 | 0.01 | 0.21 | 4.86 | 4.89 | 4.856 | 52968 |
| 1727736000 | 4.87 | 0.03 | 0.62 | 4.86 | 4.8999 | 4.8400999 | 70955 |
| 1727476800 | 4.84 | 0.03 | 0.62 | 4.82 | 4.84 | 4.8099999 | 93174 |
| 1727390400 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.8399 | 4.8 | 88796 |
| 1727304000 | 4.83 | 0.01 | 0.21 | 4.83 | 4.831 | 4.82 | 30952 |
| 1727217600 | 4.82 | 0.02 | 0.42 | 4.8 | 4.83 | 4.8 | 76039 |
| 1727131200 | 4.8 | -0.03 | -0.62 | 4.82 | 4.825 | 4.8 | 36382 |
| 1726872000 | 4.83 | 0.01 | 0.21 | 4.8099999 | 4.835 | 4.8099999 | 28502 |
| 1726785600 | 4.82 | -0.01 | -0.21 | 4.84 | 4.84 | 4.8099999 | 85316 |
| 1726699200 | 4.83 | 0 | 0.00 | 4.83 | 4.8396 | 4.8099999 | 45022 |
| 1726612800 | 4.83 | -0.01 | -0.21 | 4.8 | 4.83 | 4.8 | 89194 |
| 1726526400 | 4.84 | 0.01 | 0.21 | 4.83 | 4.84 | 4.8299 | 64038 |
| 1726267200 | 4.83 | 0.02 | 0.42 | 4.8 | 4.85 | 4.8 | 79357 |
| 1726180800 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.83 | 4.796 | 63197 |
| 1726094400 | 4.8 | 0.01 | 0.21 | 4.79 | 4.809 | 4.79 | 56722 |
| 1726008000 | 4.79 | -0.01 | -0.21 | 4.8 | 4.8099999 | 4.79 | 39422 |
| 1725921600 | 4.8 | 0.01 | 0.21 | 4.8 | 4.8243 | 4.73 | 157031 |
| 1725662400 | 4.79 | -0.03 | -0.62 | 4.83 | 4.85 | 4.79 | 89371 |
| 1725576000 | 4.82 | 0.01 | 0.21 | 4.83 | 4.835 | 4.8099999 | 51982 |
| 1725489600 | 4.8099999 | 0.01 | 0.21 | 4.8099999 | 4.84 | 4.8 | 113500 |
| 1725403200 | 4.8 | -0.04 | -0.83 | 4.8099999 | 4.82 | 4.8 | 45610 |
| 1725057600 | 4.84 | 0.02 | 0.41 | 4.84 | 4.84 | 4.8099999 | 112662 |
| 1724971200 | 4.82 | 0.04 | 0.84 | 4.7699999 | 4.82 | 4.7699999 | 76263 |
| 1724884800 | 4.78 | 0 | 0.00 | 4.78 | 4.7951 | 4.7699999 | 49356 |
| 1724798400 | 4.78 | 0 | 0.00 | 4.7699999 | 4.7998 | 4.76 | 58654 |
| 1724712000 | 4.78 | 0.02 | 0.42 | 4.7699999 | 4.79 | 4.7699999 | 40489 |
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
