Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.408163265306 | 4.9 | 5.0999999 | 4.82 | 35965 | 4.97831554 | DE |
| 4 | -0.06 | -1.20481927711 | 4.98 | 5.0999999 | 4.72 | 39593 | 4.94762177 | DE |
| 12 | 2.74 | 125.688073394 | 2.18 | 5.2 | 1.96 | 89032 | 4.52958913 | DE |
| 26 | 0.56 | 12.8440366972 | 4.36 | 5.2 | 1.96 | 54134 | 4.15565063 | DE |
| 52 | 0 | 0 | 4.92 | 5.5 | 1.96 | 43928 | 4.1686467 | DE |
| 156 | 0 | 0 | 4.92 | 5.5 | 1.96 | 43928 | 4.1686467 | DE |
| 260 | 0 | 0 | 4.92 | 5.5 | 1.96 | 43928 | 4.1686467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 4.98 | -0.07 | -1.39 | 5 | 5.05 | 4.96 | 23696 |
| 1732570020 | 5.05 | 0.05 | 1.00 | 4.98 | 5.05 | 4.98 | 24047 |
| 1732310820 | 5 | 0.04 | 0.81 | 5 | 5.0999999 | 4.98 | 35772 |
| 1732224420 | 4.96 | 0.02 | 0.40 | 4.94 | 5 | 4.88 | 57540 |
| 1732138020 | 4.94 | 0.08 | 1.65 | 4.9 | 4.94 | 4.82 | 38771 |
| 1732051620 | 4.86 | 0.04 | 0.83 | 4.86 | 4.9 | 4.82 | 39929 |
| 1731965220 | 4.82 | -0.1 | -2.03 | 4.98 | 4.98 | 4.72 | 36023 |
| 1731705960 | 4.92 | -0.04 | -0.81 | 4.94 | 4.98 | 4.9 | 32400 |
| 1731619560 | 4.96 | 0 | 0.00 | 4.92 | 4.98 | 4.92 | 29198 |
| 1731533160 | 4.96 | -0.02 | -0.40 | 4.94 | 5.05 | 4.92 | 33739 |
| 1731446820 | 4.98 | 0 | 0.00 | 4.98 | 5.05 | 4.96 | 26773 |
| 1731360420 | 4.98 | 0.04 | 0.81 | 4.94 | 5.05 | 4.92 | 90736 |
| 1731101220 | 4.94 | -0.02 | -0.40 | 4.94 | 5 | 4.94 | 22164 |
| 1731014760 | 4.96 | -0.02 | -0.40 | 5.05 | 5.05 | 4.96 | 35848 |
| 1730928360 | 4.98 | 0.02 | 0.40 | 4.98 | 5.0999999 | 4.98 | 94027 |
| 1730841960 | 4.96 | -0.02 | -0.40 | 4.96 | 5 | 4.94 | 19861 |
| 1730755560 | 4.98 | 0.04 | 0.81 | 4.94 | 4.98 | 4.9 | 40722 |
| 1730496360 | 4.94 | 0.04 | 0.82 | 4.92 | 4.96 | 4.92 | 10107 |
| 1730409960 | 4.9 | 0.02 | 0.41 | 4.92 | 4.92 | 4.86 | 43872 |
| 1730323560 | 4.88 | -0.1 | -2.01 | 4.98 | 5.05 | 4.88 | 56634 |
| 1730237160 | 4.98 | -0.02 | -0.40 | 5 | 5.05 | 4.98 | 81739 |
| 1730150760 | 5 | -0.05 | -0.99 | 5 | 5.05 | 5 | 28353 |
| 1729888020 | 5.05 | 0 | 0.00 | 5.05 | 5.0999999 | 5 | 78499 |
| 1729801560 | 5.05 | 0 | 0.00 | 5.05 | 5.0999999 | 5.05 | 52321 |
| 1729715160 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 5.05 | 145483 |
| 1729628760 | 5.05 | -0.05 | -0.98 | 5.0999999 | 5.15 | 5.05 | 60173 |
| 1729542360 | 5.0999999 | 0.05 | 0.99 | 5.05 | 5.0999999 | 5 | 145572 |
| 1729283160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5 | 103314 |
| 1729196760 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 5.05 | 127640 |
| 1729110360 | 5.05 | 0.05 | 1.00 | 5.05 | 5.0999999 | 5 | 239815 |
| 1729023960 | 5 | -0.05 | -0.99 | 5.05 | 5.0999999 | 5 | 185020 |
| 1728937620 | 5.05 | 0.05 | 1.00 | 5 | 5.0999999 | 5 | 415083 |
| 1728678360 | 5 | 0 | 0.00 | 5 | 5.0999999 | 4.98 | 303606 |
| 1728591960 | 5 | 0 | 0.00 | 4.98 | 5.0999999 | 4.88 | 711782 |
| 1728505560 | 5 | 1.14 | 29.53 | 5.2 | 5.2 | 4.92 | 757088 |
| 1728419160 | 3.86 | 0.12 | 3.21 | 3.62 | 3.92 | 3.4 | 87037 |
| 1728332760 | 3.74 | 0.94 | 33.57 | 3.68 | 3.96 | 3.58 | 210027 |
| 1728073560 | 2.8 | 0.24 | 9.37 | 2.62 | 2.88 | 2.54 | 46844 |
| 1727987220 | 2.56 | -0.06 | -2.29 | 2.54 | 2.56 | 2.5 | 12534 |
| 1727900820 | 2.62 | 0.08 | 3.15 | 2.52 | 2.64 | 2.52 | 20444 |
| 1727814420 | 2.54 | -0.04 | -1.55 | 2.56 | 2.62 | 2.5 | 43069 |
| 1727728020 | 2.58 | -0.04 | -1.53 | 2.6 | 2.66 | 2.54 | 39791 |
| 1727468760 | 2.62 | 0.08 | 3.15 | 2.52 | 2.64 | 2.52 | 56978 |
| 1727382360 | 2.54 | 0.18 | 7.63 | 2.38 | 2.54 | 2.38 | 31425 |
| 1727295960 | 2.36 | 0.02 | 0.85 | 2.3199999 | 2.38 | 2.3199999 | 12307 |
| 1727209560 | 2.34 | 0.08 | 3.54 | 2.34 | 2.38 | 2.2799999 | 38906 |
| 1727123160 | 2.2599999 | -0.04 | -1.74 | 2.22 | 2.2799999 | 2.22 | 5708 |
| 1726864020 | 2.2999999 | 0.02 | 0.88 | 2.2599999 | 2.2999999 | 2.2 | 31909 |
| 1726777560 | 2.2799999 | 0.06 | 2.70 | 2.2799999 | 2.34 | 2.2 | 73562 |
| 1726691220 | 2.22 | 0.04 | 1.83 | 2.16 | 2.2999999 | 2.16 | 23769 |
| 1726604760 | 2.18 | 0.02 | 0.93 | 2.18 | 2.2599999 | 2.18 | 29851 |
| 1726518420 | 2.16 | -0.06 | -2.70 | 2.18 | 2.2 | 2.16 | 15877 |
| 1726259160 | 2.22 | -0.02 | -0.89 | 2.22 | 2.24 | 2.16 | 34878 |
| 1726172760 | 2.24 | -0.12 | -5.08 | 2.34 | 2.36 | 2.2 | 47318 |
| 1726086360 | 2.36 | 0.37 | 18.59 | 2.18 | 2.36 | 2.18 | 68957 |
| 1725999960 | 1.99 | -0.05 | -2.45 | 2 | 2.04 | 1.98 | 52572 |
| 1725913620 | 2.04 | 0.04 | 2.00 | 2.02 | 2.08 | 1.96 | 58612 |
| 1725654360 | 2 | -0.18 | -8.26 | 2.04 | 2.1 | 1.99 | 38476 |
| 1725567960 | 2.18 | -0.06 | -2.68 | 2.16 | 2.2599999 | 2.16 | 17447 |
| 1725481560 | 2.24 | 0 | 0.00 | 2.18 | 2.24 | 2.12 | 16298 |
| 1725395160 | 2.24 | -0.16 | -6.67 | 2.34 | 2.38 | 2.22 | 51480 |
| 1725308760 | 2.4 | -0.08 | -3.23 | 2.4 | 2.48 | 2.38 | 3885 |
| 1725049560 | 2.48 | 0.04 | 1.64 | 2.46 | 2.52 | 2.38 | 37252 |
| 1724963160 | 2.44 | 0.08 | 3.39 | 2.38 | 2.44 | 2.3199999 | 6956 |
| 1724876760 | 2.36 | -0.06 | -2.48 | 2.46 | 2.46 | 2.36 | 10201 |
| 1724790420 | 2.42 | -0.1 | -3.97 | 2.48 | 2.5 | 2.42 | 7005 |
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
