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 | 0.96 | 14.3497757848 | 6.69 | 7.71 | 6.43 | 2045 | 6.76685147 | DE |
| 4 | 3.225 | 72.8813559322 | 4.425 | 7.71 | 4.32 | 1666 | 5.83351266 | DE |
| 12 | 1.73 | 29.222972973 | 5.92 | 7.71 | 4.2 | 917 | 5.51953088 | DE |
| 26 | 2.03 | 36.1209964413 | 5.62 | 7.71 | 4.2 | 676 | 5.64006944 | DE |
| 52 | 4.11 | 116.101694915 | 3.54 | 7.71 | 3.205 | 520 | 5.24399344 | DE |
| 156 | 3.295 | 75.6601607348 | 4.355 | 7.71 | 3.205 | 518 | 5.1160148 | DE |
| 260 | 3.295 | 75.6601607348 | 4.355 | 7.71 | 3.205 | 518 | 5.1160148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 7.71 | 0.6 | 8.44 | 7.42 | 7.71 | 7.38 | 1350 |
| 1732224420 | 7.11 | 0.03 | 0.42 | 7.25 | 7.25 | 7.04 | 385 |
| 1732138020 | 7.08 | 0.06 | 0.85 | 7.01 | 7.08 | 6.9 | 1266 |
| 1732051620 | 7.02 | 0.38 | 5.72 | 6.5 | 7.27 | 6.5 | 3909 |
| 1731965220 | 6.64 | 0.21 | 3.27 | 6.6 | 6.64 | 6.51 | 257 |
| 1731705960 | 6.43 | -0.29 | -4.32 | 6.69 | 6.69 | 6.43 | 4410 |
| 1731619560 | 6.72 | 0.47 | 7.52 | 6.34 | 6.73 | 6.34 | 1296 |
| 1731533160 | 6.25 | 0.72 | 13.02 | 5.92 | 6.43 | 5.92 | 2391 |
| 1731446820 | 5.53 | 0.16 | 2.98 | 5.5 | 5.6 | 5.49 | 3945 |
| 1731360420 | 5.37 | 0.33 | 6.55 | 5.26 | 5.41 | 5.26 | 2977 |
| 1731101220 | 5.04 | 0.09 | 1.92 | 5.12 | 5.15 | 5.04 | 1911 |
| 1731014760 | 4.945 | -0.09 | -1.69 | 5 | 5 | 4.905 | 1796 |
| 1730928360 | 5.03 | 0.71 | 16.44 | 4.42 | 5.24 | 4.42 | 2173 |
| 1730841960 | 4.32 | -0.05 | -1.14 | 4.465 | 4.465 | 4.32 | 33 |
| 1730755560 | 4.37 | 0.04 | 0.81 | 4.32 | 4.37 | 4.32 | 180 |
| 1730496360 | 4.335 | -0.19 | -4.09 | 4.43 | 4.43 | 4.335 | 10 |
| 1730409960 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1730323560 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.5199999 | 1000 |
| 1730237160 | 4.5599999 | 0.13 | 3.05 | 4.58 | 4.61 | 4.5599999 | 2046 |
| 1730150760 | 4.425 | 0.23 | 5.36 | 4.425 | 4.425 | 4.425 | 5 |
| 1729887960 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729801560 | 4.2 | -0.12 | -2.67 | 4.29 | 4.29 | 4.2 | 10 |
| 1729715160 | 4.315 | -0.1 | -2.15 | 4.5149999 | 4.5149999 | 4.29 | 152 |
| 1729628760 | 4.41 | -0.36 | -7.45 | 4.45 | 4.48 | 4.355 | 2636 |
| 1729542360 | 4.7649999 | 0.09 | 2.03 | 4.7649999 | 4.7649999 | 4.7649999 | 300 |
| 1729283160 | 4.67 | 0.04 | 0.97 | 4.5999999 | 4.67 | 4.58 | 3550 |
| 1729196760 | 4.625 | -0.06 | -1.18 | 4.625 | 4.625 | 4.625 | 33 |
| 1729110360 | 4.68 | 0.05 | 1.08 | 4.68 | 4.68 | 4.68 | 3 |
| 1729023960 | 4.63 | -0.08 | -1.70 | 4.775 | 4.9 | 4.63 | 96 |
| 1728937620 | 4.71 | -0.07 | -1.36 | 4.74 | 4.785 | 4.71 | 1740 |
| 1728678360 | 4.775 | 0 | 0.00 | 4.775 | 4.775 | 4.775 | 0 |
| 1728591960 | 4.775 | -0.19 | -3.73 | 4.775 | 4.775 | 4.775 | 3 |
| 1728505560 | 4.96 | 0 | 0.10 | 4.96 | 4.96 | 4.96 | 568 |
| 1728419160 | 4.955 | 0.06 | 1.23 | 5 | 5 | 4.955 | 8 |
| 1728332760 | 4.8949999 | 0.11 | 2.30 | 4.8949999 | 4.8949999 | 4.8949999 | 4 |
| 1728073560 | 4.785 | 0.21 | 4.59 | 4.7 | 4.785 | 4.7 | 483 |
| 1727987220 | 4.575 | -0.01 | -0.22 | 4.575 | 4.575 | 4.575 | 43 |
| 1727900820 | 4.585 | -0.37 | -7.37 | 4.785 | 4.785 | 4.585 | 8 |
| 1727814420 | 4.95 | -0.14 | -2.75 | 5.08 | 5.08 | 4.95 | 6 |
| 1727728020 | 5.09 | -0.02 | -0.39 | 5.09 | 5.09 | 5.09 | 40 |
| 1727468760 | 5.11 | -0.43 | -7.76 | 5.19 | 5.19 | 5.08 | 636 |
| 1727382360 | 5.54 | 0.16 | 2.97 | 5.54 | 5.54 | 5.54 | 4 |
| 1727295960 | 5.38 | -0.16 | -2.89 | 5.4 | 5.48 | 5.34 | 3718 |
| 1727209560 | 5.54 | 0.03 | 0.54 | 5.5 | 5.54 | 5.5 | 400 |
| 1727123160 | 5.51 | 0.1 | 1.85 | 5.5199999 | 5.55 | 5.51 | 34 |
| 1726864020 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1726777620 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1726691220 | 5.41 | -0.03 | -0.55 | 5.41 | 5.41 | 5.41 | 2 |
| 1726604760 | 5.44 | 0.09 | 1.68 | 5.44 | 5.44 | 5.44 | 1 |
| 1726518420 | 5.3499999 | 0 | 0.00 | 5.29 | 5.3499999 | 5.29 | 58 |
| 1726259160 | 5.3499999 | 0.11 | 2.10 | 5.3499999 | 5.3499999 | 5.3499999 | 2 |
| 1726172760 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1726086360 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1725999960 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1725913560 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1725654360 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1725567960 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1725481560 | 5.24 | -0.36 | -6.43 | 5.32 | 5.32 | 5.24 | 203 |
| 1725395160 | 5.6 | -0.22 | -3.78 | 5.6 | 5.6 | 5.6 | 100 |
| 1725308760 | 5.82 | -0.17 | -2.84 | 5.82 | 5.82 | 5.82 | 4 |
| 1725049560 | 5.99 | 0.17 | 2.92 | 5.92 | 5.99 | 5.92 | 112 |
| 1724963160 | 5.82 | 0.07 | 1.22 | 5.82 | 5.82 | 5.82 | 30 |
| 1724876760 | 5.75 | -0.15 | -2.54 | 5.75 | 5.75 | 5.75 | 10 |
| 1724790420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1724704020 | 5.9 | 0.22 | 3.87 | 5.9 | 5.9 | 5.9 | 120 |
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
