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 | 0.192044 | 5.08327783595 | 3.777956 | 4.02 | 3.56 | 217234 | 3.69458157 | CS |
| 4 | -0.78 | -16.4210526316 | 4.75 | 4.83 | 3.56 | 459761 | 4.02471963 | CS |
| 12 | -0.73 | -15.5319148936 | 4.7 | 5 | 3.56 | 237567 | 4.24223827 | CS |
| 26 | -1 | -20.1207243461 | 4.97 | 5.975 | 3.56 | 218049 | 4.6437857 | CS |
| 52 | -2.77 | -41.0979228487 | 6.74 | 8.16 | 3.56 | 302237 | 5.61361065 | CS |
| 156 | -14.64 | -78.6673831274 | 18.61 | 22.28 | 3.56 | 377992 | 11.61981198 | CS |
| 260 | -7.96 | -66.7225481978 | 11.93 | 26.98 | 3.56 | 449698 | 14.89057393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 3.86 | 0.19 | 5.18 | 3.63 | 3.885 | 3.62 | 161093 |
| 1732232400 | 3.67 | 0.03 | 0.82 | 3.64 | 3.7501 | 3.6041 | 226412 |
| 1732146000 | 3.64 | -0.01 | -0.27 | 3.64 | 3.67 | 3.56 | 170526 |
| 1732059600 | 3.65 | -0.08 | -2.14 | 3.72 | 3.775 | 3.62 | 383656 |
| 1731973200 | 3.73 | -0.01 | -0.27 | 3.71 | 3.79 | 3.71 | 153829 |
| 1731714000 | 3.74 | -0.13 | -3.36 | 3.82 | 3.86 | 3.705 | 297694 |
| 1731627600 | 3.87 | -0.04 | -1.02 | 3.92 | 3.92 | 3.835 | 221143 |
| 1731541200 | 3.91 | 0.05 | 1.30 | 3.87 | 4 | 3.825 | 171138 |
| 1731454800 | 3.86 | 0.06 | 1.58 | 3.81 | 3.9 | 3.72 | 319181 |
| 1731368400 | 3.8 | -0.13 | -3.31 | 3.95 | 3.98 | 3.78 | 335368 |
| 1731109200 | 3.93 | -0.09 | -2.24 | 3.96 | 4.0199999 | 3.93 | 249211 |
| 1731022800 | 4.0199999 | 0.12 | 3.08 | 3.92 | 4.045 | 3.92 | 240641 |
| 1730936400 | 3.9 | -0.18 | -4.41 | 4.14 | 4.16 | 3.89 | 350243 |
| 1730850000 | 4.08 | 0.26 | 6.81 | 3.82 | 4.15 | 3.78 | 460081 |
| 1730763600 | 3.82 | 0 | 0.00 | 3.84 | 3.89 | 3.79 | 599025 |
| 1730500800 | 3.82 | -0.59 | -13.38 | 4.4 | 4.4488 | 3.8 | 2200832 |
| 1730414400 | 4.41 | -0.07 | -1.56 | 4.43 | 4.58 | 4.35 | 580600 |
| 1730328000 | 4.48 | -0.02 | -0.44 | 4.51 | 4.55 | 4.34 | 476373 |
| 1730241600 | 4.5 | -0.14 | -3.02 | 4.78 | 4.83 | 4.48 | 1552963 |
| 1730155200 | 4.64 | -0.11 | -2.32 | 4.75 | 4.75 | 4.64 | 102179 |
| 1729896000 | 4.75 | -0.05 | -1.04 | 4.85 | 4.88 | 4.72 | 77534 |
| 1729809600 | 4.8 | 0.01 | 0.21 | 4.85 | 4.93 | 4.72 | 112639 |
| 1729723200 | 4.79 | 0.02 | 0.42 | 4.79 | 4.84 | 4.68 | 79514 |
| 1729636800 | 4.7699999 | -0.07 | -1.45 | 4.84 | 4.86 | 4.75 | 79774 |
| 1729550400 | 4.84 | -0.08 | -1.63 | 4.93 | 4.98 | 4.83 | 83694 |
| 1729291200 | 4.92 | 0.16 | 3.36 | 4.75 | 4.98 | 4.75 | 150535 |
| 1729204800 | 4.76 | 0.05 | 1.06 | 4.75 | 4.7699999 | 4.69 | 84380 |
| 1729118400 | 4.71 | -0.02 | -0.42 | 4.75 | 4.8099999 | 4.7 | 76295 |
| 1729032000 | 4.73 | -0.03 | -0.63 | 4.75 | 4.8 | 4.71 | 110127 |
| 1728945600 | 4.76 | 0.02 | 0.42 | 4.76 | 4.8 | 4.67 | 137022 |
| 1728686400 | 4.74 | -0.06 | -1.25 | 4.8099999 | 4.86 | 4.7398999 | 113126 |
| 1728600000 | 4.8 | -0.01 | -0.21 | 4.73 | 4.8352 | 4.73 | 82148 |
| 1728513600 | 4.8099999 | 0.03 | 0.63 | 4.8 | 4.85 | 4.75 | 100536 |
| 1728427200 | 4.78 | 0.09 | 1.92 | 4.66 | 4.83 | 4.62 | 159754 |
| 1728340800 | 4.69 | -0.01 | -0.21 | 4.69 | 4.75 | 4.68 | 87346 |
| 1728081600 | 4.7 | 0.05 | 1.08 | 4.68 | 4.725 | 4.63 | 83902 |
| 1727995200 | 4.65 | -0.06 | -1.27 | 4.69 | 4.735 | 4.622 | 66253 |
| 1727908800 | 4.71 | -0.01 | -0.21 | 4.72 | 4.76 | 4.65 | 94221 |
| 1727822400 | 4.72 | 0.05 | 1.07 | 4.68 | 4.74 | 4.613 | 117665 |
| 1727736000 | 4.67 | -0.03 | -0.64 | 4.7 | 4.79 | 4.64 | 129889 |
| 1727476800 | 4.7 | -0.01 | -0.21 | 4.75 | 4.7699999 | 4.63 | 108818 |
| 1727390400 | 4.71 | 0.2 | 4.43 | 4.57 | 4.72 | 4.5599 | 112975 |
| 1727304000 | 4.51 | -0.01 | -0.22 | 4.53 | 4.5729 | 4.45 | 104085 |
| 1727217600 | 4.5199999 | -0.1 | -2.16 | 4.6 | 4.635 | 4.35 | 162368 |
| 1727131200 | 4.62 | -0.02 | -0.43 | 4.64 | 5 | 4.57 | 146316 |
| 1726872000 | 4.64 | -0.01 | -0.22 | 4.6 | 4.65 | 4.55 | 156088 |
| 1726785600 | 4.65 | 0.04 | 0.87 | 4.67 | 4.75 | 4.63 | 149920 |
| 1726699200 | 4.61 | -0.04 | -0.86 | 4.65 | 4.72 | 4.59 | 89672 |
| 1726612800 | 4.65 | 0.03 | 0.65 | 4.65 | 4.72 | 4.63 | 81050 |
| 1726526400 | 4.62 | -0.13 | -2.74 | 4.7 | 4.7754 | 4.575 | 100279 |
| 1726267200 | 4.75 | 0.09 | 1.93 | 4.68 | 4.825 | 4.66 | 169326 |
| 1726180800 | 4.66 | 0.18 | 4.02 | 4.5 | 4.66 | 4.45 | 268421 |
| 1726094400 | 4.48 | 0.12 | 2.75 | 4.33 | 4.48 | 4.26 | 131063 |
| 1726008000 | 4.36 | -0.06 | -1.36 | 4.38 | 4.39 | 4.25 | 170314 |
| 1725921600 | 4.42 | -0.04 | -0.90 | 4.5 | 4.5683 | 4.42 | 160352 |
| 1725662400 | 4.46 | -0.18 | -3.88 | 4.61 | 4.615 | 4.42 | 177626 |
| 1725576000 | 4.64 | 0.01 | 0.22 | 4.65 | 4.71 | 4.58 | 102454 |
| 1725489600 | 4.63 | 0.09 | 1.98 | 4.5 | 4.73 | 4.5 | 244745 |
| 1725403200 | 4.54 | -0.18 | -3.81 | 4.7 | 4.7107 | 4.505 | 251053 |
| 1725057600 | 4.72 | -0.12 | -2.48 | 4.85 | 4.8899 | 4.69 | 317538 |
| 1724971200 | 4.84 | 0.07 | 1.47 | 4.79 | 4.9 | 4.79 | 105486 |
| 1724884800 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.83 | 4.71 | 223723 |
| 1724798400 | 4.8099999 | -0.11 | -2.24 | 4.88 | 4.91 | 4.765 | 218217 |
| 1724712000 | 4.92 | -0.01 | -0.20 | 4.93 | 4.965 | 4.9 | 81795 |
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
