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 | 0.06 | 2.27272727273 | 2.64 | 2.8798 | 2.62 | 110156 | 2.77969879 | CS |
| 4 | 0.31 | 12.9707112971 | 2.39 | 2.98 | 2.26 | 159934 | 2.68988512 | CS |
| 12 | 0.325 | 13.6842105263 | 2.375 | 3.125 | 2.25 | 182912 | 2.6431032 | CS |
| 26 | 1.0155 | 60.284951024 | 1.6845 | 4.275 | 0.95 | 881531 | 2.74947098 | CS |
| 52 | -4.6 | -63.0136986301 | 7.3 | 7.425 | 0.85425 | 614343 | 2.71765251 | CS |
| 156 | -10.625 | -79.7373358349 | 13.325 | 14.5 | 0.85425 | 281204 | 4.02675643 | CS |
| 260 | 1.575 | 140 | 1.125 | 23.925 | 0.85425 | 284898 | 8.50778339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 2.7 | -0.11 | -3.91 | 2.845 | 2.8798 | 2.68 | 90623 |
| 1732578000 | 2.81 | 0.04 | 1.44 | 2.8 | 2.82 | 2.68 | 137735 |
| 1732318800 | 2.77 | -0.03 | -1.07 | 2.7793 | 2.8 | 2.74 | 72215 |
| 1732232400 | 2.8 | 0.01 | 0.36 | 2.8 | 2.815 | 2.7222 | 117195 |
| 1732146000 | 2.79 | 0.1 | 3.72 | 2.64 | 2.8089 | 2.62 | 133014 |
| 1732059600 | 2.69 | 0.09 | 3.50 | 2.5 | 2.7 | 2.45 | 143114 |
| 1731973200 | 2.599 | 0.03 | 1.13 | 2.57 | 2.6695 | 2.52 | 63942 |
| 1731714000 | 2.57 | -0.08 | -3.02 | 2.61 | 2.61 | 2.5099999 | 100386 |
| 1731627600 | 2.65 | -0.01 | -0.38 | 2.65 | 2.705 | 2.6441 | 39931 |
| 1731541200 | 2.66 | -0.09 | -3.27 | 2.7866 | 2.8 | 2.625 | 83718 |
| 1731454800 | 2.75 | -0.07 | -2.48 | 2.73 | 2.8113 | 2.73 | 65385 |
| 1731368400 | 2.82 | 0.18 | 6.82 | 2.7 | 2.82 | 2.65 | 94090 |
| 1731109200 | 2.64 | -0.16 | -5.71 | 2.645 | 2.75 | 2.58 | 90058 |
| 1731022800 | 2.8 | -0.08 | -2.78 | 2.895 | 2.895 | 2.71 | 116260 |
| 1730936400 | 2.88 | 0.17 | 6.27 | 2.74 | 2.98 | 2.62 | 302003 |
| 1730850000 | 2.71 | 0.16 | 6.27 | 2.75 | 2.978 | 2.66 | 910652 |
| 1730763600 | 2.55 | -0.05 | -1.92 | 2.63 | 2.71 | 2.5099999 | 155350 |
| 1730500800 | 2.6 | 0.2 | 8.33 | 2.41 | 2.61 | 2.361 | 190783 |
| 1730414400 | 2.4 | 0.11 | 4.80 | 2.35 | 2.4 | 2.35 | 254375 |
| 1730328000 | 2.29 | -0.06 | -2.55 | 2.39 | 2.39 | 2.2599999 | 37860 |
| 1730241600 | 2.35 | 0.01 | 0.43 | 2.34 | 2.4 | 2.25 | 77249 |
| 1730155200 | 2.34 | -0.02 | -0.78 | 2.3 | 2.36 | 2.2799999 | 41861 |
| 1729896000 | 2.3583 | 0.06 | 2.53 | 2.33 | 2.38 | 2.2799999 | 22845 |
| 1729809600 | 2.3 | -0.07 | -2.95 | 2.32 | 2.35 | 2.3 | 21274 |
| 1729723200 | 2.37 | -0.02 | -0.84 | 2.39 | 2.45 | 2.36 | 14284 |
| 1729636800 | 2.39 | 0.06 | 2.58 | 2.317 | 2.39 | 2.317 | 16198 |
| 1729550400 | 2.33 | -0.14 | -5.67 | 2.36 | 2.4242 | 2.2799999 | 59550 |
| 1729291200 | 2.47 | 0.1 | 4.22 | 2.37 | 2.48 | 2.35 | 85870 |
| 1729204800 | 2.37 | 0.01 | 0.42 | 2.34 | 2.39 | 2.29 | 31743 |
| 1729118400 | 2.36 | 0.08 | 3.51 | 2.27 | 2.38 | 2.2599999 | 98426 |
| 1729032000 | 2.2799999 | -0.02 | -0.87 | 2.35 | 2.4049999 | 2.2599999 | 65260 |
| 1728945600 | 2.3 | -0.1 | -4.17 | 2.3 | 2.42 | 2.3 | 112531 |
| 1728686400 | 2.4 | 0.01 | 0.42 | 2.38 | 2.4601 | 2.36 | 56384 |
| 1728600000 | 2.39 | -0.01 | -0.42 | 2.38 | 2.39 | 2.2999 | 109031 |
| 1728513600 | 2.4 | -0.18 | -6.80 | 2.5 | 2.6729 | 2.3601 | 153032 |
| 1728427200 | 2.575 | -0.03 | -0.96 | 2.625 | 2.625 | 2.525 | 35582 |
| 1728340800 | 2.6 | -0.08 | -2.80 | 2.525 | 2.7 | 2.5 | 74200 |
| 1728081600 | 2.675 | -0.04 | -1.38 | 2.675 | 2.75 | 2.5 | 50944 |
| 1727995200 | 2.7125 | -0.14 | -4.82 | 2.75 | 2.8 | 2.65025 | 20460 |
| 1727908800 | 2.8499999 | 0.07 | 2.70 | 2.6374999 | 2.9202499 | 2.625 | 156386 |
| 1727822400 | 2.775 | -0.2 | -6.72 | 3.05 | 3.125 | 2.675 | 140971 |
| 1727735520 | 2.9749999 | 0.2 | 7.21 | 2.8 | 3.05 | 2.8 | 284522 |
| 1727476800 | 2.775 | 0.02 | 0.91 | 2.8499999 | 2.875 | 2.6624999 | 89550 |
| 1727390400 | 2.75 | 0.2 | 7.84 | 2.5 | 2.775 | 2.45275 | 157915 |
| 1727304000 | 2.55 | -0.03 | -0.97 | 2.575 | 2.575 | 2.45 | 50211 |
| 1727217600 | 2.575 | 0.1 | 4.04 | 2.525 | 2.575 | 2.425 | 108975 |
| 1727131200 | 2.475 | -0.05 | -1.98 | 2.525 | 2.575 | 2.41275 | 83564 |
| 1726872000 | 2.525 | 0.05 | 2.00 | 2.43875 | 2.6 | 2.43875 | 61771 |
| 1726785600 | 2.4754999 | -0.05 | -1.96 | 2.5124999 | 2.55 | 2.45 | 64080 |
| 1726699200 | 2.525 | 0.02 | 1.00 | 2.45 | 2.625 | 2.425 | 128354 |
| 1726612800 | 2.5 | 0.07 | 3.08 | 2.4215 | 2.5 | 2.4049999 | 71879 |
| 1726526400 | 2.42525 | -0.07 | -2.89 | 2.5 | 2.5 | 2.4125 | 71386 |
| 1726267200 | 2.4975 | -0.04 | -1.58 | 2.475 | 2.575 | 2.4627499 | 56409 |
| 1726180800 | 2.5374999 | 0.1 | 4.27 | 2.425 | 2.56875 | 2.4002499 | 91795 |
| 1726094400 | 2.4335 | -0.02 | -0.67 | 2.45 | 2.49975 | 2.37525 | 131806 |
| 1726008000 | 2.45 | -0.1 | -3.92 | 2.579 | 2.625 | 2.45 | 131446 |
| 1725921600 | 2.55 | -0.05 | -1.92 | 2.65 | 2.65 | 2.5 | 83358 |
| 1725662400 | 2.6 | -0.2 | -7.14 | 2.65025 | 2.7679999 | 2.6 | 77504 |
| 1725576000 | 2.8 | 0.36 | 14.87 | 2.4 | 2.8499999 | 2.4 | 402948 |
| 1725489600 | 2.4375 | 0.02 | 0.98 | 2.375 | 2.4835 | 2.375 | 98164 |
| 1725403200 | 2.41375 | -0.09 | -3.45 | 2.465 | 2.65 | 2.41375 | 132301 |
| 1725057600 | 2.5 | 0.1 | 4.01 | 2.4 | 2.575 | 2.3499999 | 297157 |
| 1724971200 | 2.4035 | -0.15 | -5.75 | 2.55 | 2.575 | 2.375 | 432306 |
| 1724884800 | 2.55 | -0.15 | -5.56 | 2.625 | 2.785 | 2.525 | 789192 |
| 1724798400 | 2.7 | -0.25 | -8.47 | 3.05 | 3.05 | 2.675 | 640318 |
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
