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 | 2.0859999 | 29.3348319505 | 7.111 | 9.554 | 6.965 | 14250 | 8.71210442 | DE |
| 4 | 3.3779999 | 58.0512098299 | 5.819 | 9.554 | 5.818 | 24569 | 7.53090818 | DE |
| 12 | 5.0689999 | 122.795540213 | 4.128 | 9.554 | 3.8205 | 15332 | 6.28088216 | DE |
| 26 | 6.2409999 | 211.129901894 | 2.956 | 9.554 | 2.4 | 13746 | 4.8927224 | DE |
| 52 | 4.3659999 | 90.3746615608 | 4.831 | 9.554 | 2.4 | 14007 | 4.5000459 | DE |
| 156 | -30.2130001 | -76.6632836843 | 39.41 | 42.47 | 2.4 | 9016 | 8.44647021 | DE |
| 260 | -79.8030001 | -89.6662922472 | 89 | 140.44 | 2.4 | 7066 | 15.52524362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 9.223 | 0.06 | 0.70 | 9.17 | 9.554 | 8.997 | 11343 |
| 1732310820 | 9.159 | 0.48 | 5.49 | 9.09 | 9.392 | 8.881 | 28935 |
| 1732224420 | 8.682 | 1.05 | 13.74 | 7.968 | 8.776 | 7.843 | 14881 |
| 1732138020 | 7.633 | 0.17 | 2.25 | 7.615 | 7.719 | 7.515 | 10657 |
| 1732051620 | 7.465 | 0.35 | 4.98 | 7.111 | 7.465 | 6.965 | 5435 |
| 1731965220 | 7.111 | -0.2 | -2.79 | 7.221 | 7.34 | 6.936 | 6003 |
| 1731705960 | 7.315 | -0.52 | -6.66 | 7.56 | 7.611 | 7.214 | 24286 |
| 1731619560 | 7.837 | 0.02 | 0.32 | 7.765 | 8.005 | 7.647 | 3366 |
| 1731533160 | 7.812 | 0.02 | 0.31 | 7.725 | 8.154 | 7.704 | 8181 |
| 1731446820 | 7.788 | -0.26 | -3.25 | 7.861 | 8.016 | 7.389 | 9939 |
| 1731360420 | 8.05 | -0.15 | -1.85 | 8.378 | 8.999 | 7.859 | 29093 |
| 1731101220 | 8.202 | 0.77 | 10.33 | 7.539 | 8.38 | 7.421 | 24433 |
| 1731014760 | 7.434 | 0.14 | 1.89 | 7.306 | 7.674 | 7.267 | 40155 |
| 1730928360 | 7.296 | 0.15 | 2.07 | 7.359 | 7.599 | 6.951 | 18550 |
| 1730841960 | 7.148 | 0.28 | 4.14 | 6.822 | 7.237 | 6.814 | 6514 |
| 1730755560 | 6.864 | -0.01 | -0.20 | 6.601 | 7.356 | 6.405 | 86209 |
| 1730496360 | 6.878 | -0.85 | -11.03 | 7.674 | 8.099 | 6.724 | 68213 |
| 1730409960 | 7.731 | 1.57 | 25.54 | 6.55 | 8.179 | 5.918 | 82299 |
| 1730323560 | 6.158 | -0.04 | -0.63 | 6.234 | 6.362 | 6.059 | 7338 |
| 1730237160 | 6.197 | 0.21 | 3.51 | 5.819 | 6.331 | 5.8179999 | 5548 |
| 1730150760 | 5.987 | 0.28 | 4.91 | 5.852 | 6.149 | 5.852 | 25310 |
| 1729888020 | 5.707 | 0.01 | 0.23 | 5.6689999 | 5.876 | 5.558 | 17201 |
| 1729801560 | 5.694 | -0.16 | -2.73 | 5.899 | 5.934 | 5.599 | 33487 |
| 1729715160 | 5.854 | 0.67 | 12.92 | 5.252 | 5.873 | 5.133 | 14323 |
| 1729628760 | 5.184 | 0.16 | 3.12 | 5.05 | 5.485 | 4.9435 | 13959 |
| 1729542360 | 5.027 | -0.32 | -6.04 | 5.369 | 5.497 | 5.027 | 13814 |
| 1729283160 | 5.3499999 | 0.44 | 8.92 | 4.9225 | 5.666 | 4.9225 | 27727 |
| 1729196760 | 4.912 | 0.1 | 2.16 | 4.7985 | 4.912 | 4.7605 | 3074 |
| 1729110360 | 4.808 | -0 | -0.06 | 4.7505 | 4.8895 | 4.7505 | 8273 |
| 1729023960 | 4.811 | -0.19 | -3.77 | 5.047 | 5.1479999 | 4.708 | 26215 |
| 1728937620 | 4.9995 | 0.64 | 14.61 | 4.5255 | 4.9995 | 4.44 | 57070 |
| 1728678360 | 4.362 | 0.03 | 0.79 | 4.371 | 4.44 | 4.2825 | 6225 |
| 1728591960 | 4.328 | 0.03 | 0.64 | 4.375 | 4.375 | 4.243 | 660 |
| 1728505560 | 4.3005 | 0.13 | 3.15 | 4.107 | 4.311 | 3.942 | 33140 |
| 1728419160 | 4.1689999 | 0.02 | 0.45 | 4.15 | 4.248 | 4.15 | 1097 |
| 1728332760 | 4.1505 | -0.13 | -3.08 | 4.2665 | 4.345 | 4.1505 | 2360 |
| 1728073560 | 4.2825 | 0.11 | 2.76 | 4.2699999 | 4.4669999 | 4.1784999 | 6606 |
| 1727987220 | 4.1675 | -0.03 | -0.77 | 4.1365 | 4.2175 | 4.118 | 5442 |
| 1727900820 | 4.2 | 0.3 | 7.76 | 3.839 | 4.2 | 3.8205 | 5907 |
| 1727814420 | 3.8975 | -0.35 | -8.14 | 4.2184999 | 4.2184999 | 3.8975 | 10504 |
| 1727728020 | 4.243 | -0.04 | -0.96 | 4.3265 | 4.3265 | 4.243 | 2950 |
| 1727468760 | 4.284 | -0.16 | -3.70 | 4.4465 | 4.53 | 4.284 | 3765 |
| 1727382360 | 4.4485 | 0.08 | 1.80 | 4.4165 | 4.524 | 4.2905 | 9432 |
| 1727295960 | 4.37 | -0.23 | -5.00 | 4.541 | 4.638 | 4.37 | 15123 |
| 1727209560 | 4.5999999 | 0.26 | 5.95 | 4.2714999 | 4.5999999 | 4.2595 | 2889 |
| 1727123160 | 4.3415 | 0.02 | 0.50 | 4.4 | 4.5 | 4.3005 | 12317 |
| 1726864020 | 4.32 | 0.13 | 3.14 | 4.192 | 4.3215 | 4.1155 | 2056 |
| 1726777560 | 4.1885 | 0.15 | 3.68 | 4.066 | 4.42 | 4.0374999 | 14071 |
| 1726691220 | 4.04 | -0.14 | -3.28 | 4.1175 | 4.118 | 4.04 | 4500 |
| 1726604760 | 4.1769999 | -0.12 | -2.68 | 4.188 | 4.317 | 4.0175 | 3750 |
| 1726518420 | 4.292 | 0.04 | 1.06 | 4.2705 | 4.3595 | 4.208 | 5720 |
| 1726259160 | 4.247 | 0.23 | 5.84 | 3.8355 | 4.247 | 3.8355 | 6861 |
| 1726172760 | 4.0125 | -0.06 | -1.50 | 4.008 | 4.0125 | 4.008 | 95 |
| 1726086360 | 4.0735 | 0.13 | 3.38 | 3.98 | 4.0735 | 3.98 | 2510 |
| 1725999960 | 3.9405 | -0.08 | -1.98 | 4.0374999 | 4.0374999 | 3.8625 | 2156 |
| 1725913620 | 4.0199999 | -0.04 | -0.88 | 4.0565 | 4.158 | 4.0199999 | 2780 |
| 1725654360 | 4.0555 | -0.26 | -6.11 | 4.1875 | 4.695 | 4.0555 | 7897 |
| 1725567960 | 4.3194999 | 0.25 | 6.22 | 4.2465 | 4.4925 | 4.1905 | 6931 |
| 1725481560 | 4.0664999 | 0.04 | 0.92 | 4.0454999 | 4.142 | 3.953 | 8010 |
| 1725395160 | 4.0294999 | -0.22 | -5.14 | 4.128 | 4.1685 | 4.0294999 | 2309 |
| 1725308760 | 4.248 | 0.1 | 2.39 | 4.15 | 4.248 | 4.146 | 364 |
| 1725049560 | 4.149 | -0.01 | -0.17 | 4.1695 | 4.361 | 4.149 | 2976 |
| 1724963160 | 4.1559999 | 0.1 | 2.36 | 4.0205 | 4.237 | 4.0205 | 2588 |
| 1724876760 | 4.0599999 | -0.23 | -5.30 | 4.2965 | 4.36 | 4.0285 | 17811 |
| 1724790420 | 4.287 | -0.16 | -3.66 | 4.4755 | 4.5199999 | 4.28 | 8465 |
| 1724704020 | 4.45 | 0.09 | 2.11 | 4.2765 | 4.676 | 4.2 | 38832 |
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
