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 | -0.47 | -12.9476584022 | 3.63 | 3.64 | 3.1294 | 11906 | 3.29318839 | DR |
| 4 | -0.689 | -17.9007534425 | 3.849 | 4.18 | 3.1294 | 14527 | 3.75874699 | DR |
| 12 | 0.41 | 14.9090909091 | 2.75 | 7.05 | 2.48 | 135538 | 5.30918708 | DR |
| 26 | -0.15 | -4.53172205438 | 3.31 | 7.05 | 2.47 | 66576 | 5.1945559 | DR |
| 52 | 0.38 | 13.6690647482 | 2.78 | 7.05 | 1.92 | 39894 | 4.92688971 | DR |
| 156 | -5.84 | -64.8888888889 | 9 | 12.3 | 1.92 | 61448 | 6.04518839 | DR |
| 260 | -35.34 | -91.7922077922 | 38.5 | 41.2 | 1.92 | 130930 | 21.13965045 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 3.16 | -0.05 | -1.40 | 3.34 | 3.34 | 3.11 | 8997 |
| 1732664400 | 3.205 | -0.05 | -1.38 | 3.2695 | 3.2799999 | 3.1294 | 13131 |
| 1732578000 | 3.25 | -0.09 | -2.69 | 3.34 | 3.37 | 3.25 | 10192 |
| 1732318800 | 3.34 | 0.12 | 3.73 | 3.2694 | 3.35 | 3.2694 | 6529 |
| 1732232400 | 3.22 | -0.29 | -8.26 | 3.51 | 3.57 | 3.22 | 17731 |
| 1732146000 | 3.51 | -0.04 | -1.13 | 3.63 | 3.64 | 3.47 | 11947 |
| 1732059600 | 3.55 | -0.01 | -0.28 | 3.55 | 3.7583 | 3.53 | 10862 |
| 1731973200 | 3.56 | -0.13 | -3.52 | 3.66 | 3.77 | 3.56 | 12596 |
| 1731714000 | 3.69 | 0 | 0.00 | 3.78 | 3.79 | 3.69 | 3846 |
| 1731627600 | 3.69 | -0.05 | -1.34 | 3.75 | 3.83 | 3.69 | 6655 |
| 1731541200 | 3.74 | -0.07 | -1.84 | 3.7884 | 3.88 | 3.72 | 9487 |
| 1731454800 | 3.81 | -0.02 | -0.52 | 3.89 | 3.9 | 3.7547 | 20218 |
| 1731368400 | 3.83 | -0.02 | -0.52 | 3.83 | 4.1163999 | 3.8 | 20126 |
| 1731109200 | 3.85 | -0.11 | -2.78 | 3.95 | 4.07 | 3.85 | 11331 |
| 1731022800 | 3.96 | 0.05 | 1.28 | 4.11 | 4.11 | 3.92 | 11031 |
| 1730936400 | 3.91 | -0.16 | -4.00 | 3.97 | 4 | 3.8 | 24681 |
| 1730850000 | 4.073 | 0.04 | 1.07 | 4.0180429 | 4.12 | 3.9 | 33665 |
| 1730763600 | 4.03 | 0.17 | 4.40 | 3.8 | 4.18 | 3.8 | 30888 |
| 1730500800 | 3.86 | -0.02 | -0.39 | 3.89 | 3.9199 | 3.83 | 7257 |
| 1730414400 | 3.875 | -0.05 | -1.15 | 3.85 | 3.9592 | 3.83 | 7517 |
| 1730328000 | 3.92 | 0.07 | 1.82 | 3.849 | 3.964465 | 3.7 | 20846 |
| 1730241600 | 3.85 | -0.02 | -0.52 | 3.82 | 3.935 | 3.8001 | 12803 |
| 1730155200 | 3.87 | 0.12 | 3.20 | 3.7 | 3.9099 | 3.6914 | 22772 |
| 1729896000 | 3.75 | 0.24 | 6.84 | 3.65 | 3.95 | 3.585 | 22475 |
| 1729809600 | 3.51 | -0.4 | -10.23 | 3.95 | 3.96 | 3.41 | 46836 |
| 1729723200 | 3.91 | -0.08 | -2.01 | 4.16 | 4.16 | 3.83 | 15759 |
| 1729636800 | 3.99 | 0.04 | 1.01 | 3.74 | 3.99 | 3.7203 | 24316 |
| 1729550400 | 3.95 | 0.2 | 5.33 | 3.81 | 4.05 | 3.71 | 50592 |
| 1729291200 | 3.75 | 0.15 | 4.17 | 3.91 | 3.99 | 3.7 | 87921 |
| 1729204800 | 3.6 | -0.55 | -13.25 | 3.765 | 3.8474 | 3.6 | 70116 |
| 1729118400 | 4.15 | 0.35 | 9.21 | 3.92 | 4.3 | 3.84 | 181328 |
| 1729032000 | 3.8 | -0.47 | -11.01 | 4 | 4 | 3.6 | 86320 |
| 1728945600 | 4.2699999 | -0.07 | -1.61 | 4.5 | 4.5 | 4.11 | 60541 |
| 1728686400 | 4.34 | 0.41 | 10.43 | 3.76 | 4.34 | 3.71 | 54586 |
| 1728600000 | 3.93 | 0.03 | 0.77 | 3.83 | 4.3099999 | 3.61 | 94606 |
| 1728513600 | 3.9 | -0.04 | -1.02 | 3.74 | 3.99 | 3.62 | 49897 |
| 1728427200 | 3.94 | -0.66 | -14.35 | 4.15 | 4.3966 | 3.68 | 126384 |
| 1728340800 | 4.6 | 0.43 | 10.31 | 4.5199999 | 4.76 | 4.1599 | 370111 |
| 1728081600 | 4.17 | -1.56 | -27.23 | 5.405 | 5.73 | 4.11 | 618047 |
| 1727995200 | 5.73 | -0.5 | -8.03 | 5.33 | 6 | 5.23 | 420099 |
| 1727908800 | 6.23 | 1.27 | 25.60 | 5.875 | 7.05 | 5.28 | 4369275 |
| 1727822400 | 4.96 | 0.59 | 13.50 | 4.55 | 4.98 | 4.39 | 106462 |
| 1727735520 | 4.37 | 0.36 | 8.98 | 4.345 | 4.84 | 4.1401 | 246242 |
| 1727476800 | 4.01 | 0.02 | 0.50 | 4.08 | 4.65 | 4.0001 | 166824 |
| 1727390400 | 3.99 | 0.73 | 22.39 | 3.64 | 4.2 | 3.59 | 244620 |
| 1727304000 | 3.2599999 | -0.42 | -11.41 | 3.53 | 3.53 | 3.22 | 28374 |
| 1727217600 | 3.68 | 0.96 | 35.37 | 2.8 | 3.68 | 2.7799999 | 156854 |
| 1727131200 | 2.7185 | 0.06 | 2.20 | 2.6 | 2.73 | 2.6 | 6450 |
| 1726872000 | 2.66 | -0.02 | -0.58 | 2.66 | 2.72 | 2.48 | 7067 |
| 1726785600 | 2.6753999 | -0 | -0.07 | 2.63 | 2.6879 | 2.48 | 8850 |
| 1726699200 | 2.6774 | -0.05 | -1.81 | 2.73 | 2.73 | 2.5099999 | 10837 |
| 1726612800 | 2.7268 | 0.09 | 3.32 | 2.66 | 2.7501 | 2.6 | 6436 |
| 1726526400 | 2.6393 | -0.16 | -5.77 | 2.75 | 2.8209 | 2.49 | 36510 |
| 1726267200 | 2.8008 | 0.05 | 1.66 | 2.73 | 2.8014 | 2.7 | 4075 |
| 1726180800 | 2.755 | 0 | 0.18 | 2.741229 | 2.82 | 2.7 | 4783 |
| 1726094400 | 2.75 | -0.09 | -3.13 | 2.7 | 2.805324 | 2.7 | 2769 |
| 1726008000 | 2.8389 | 0.08 | 3.05 | 2.7599999 | 2.85 | 2.72 | 3009 |
| 1725921600 | 2.755 | -0.11 | -3.80 | 2.83 | 2.84 | 2.71 | 9672 |
| 1725662400 | 2.8637 | 0 | 0.13 | 2.86 | 2.87 | 2.835 | 2357 |
| 1725576000 | 2.86 | 0.08 | 2.88 | 2.7799999 | 2.8609 | 2.7799999 | 1165 |
| 1725489600 | 2.7799999 | -0.02 | -0.88 | 2.75 | 2.8472 | 2.7 | 3619 |
| 1725403200 | 2.8046 | 0.02 | 0.88 | 2.7799999 | 2.814 | 2.7 | 7073 |
| 1725057600 | 2.7799999 | 0.01 | 0.21 | 2.83 | 2.83 | 2.69 | 11436 |
| 1724971200 | 2.7740999 | -0.11 | -3.85 | 2.9 | 2.9 | 2.73 | 8944 |
| 1724884800 | 2.8852 | -0 | -0.17 | 2.86 | 2.89 | 2.81 | 1698 |
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
