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 | 0.428 | 12.1590909091 | 3.52 | 4.2 | 3.51 | 3099 | 3.87310804 | DE |
| 4 | 0.096 | 2.49221183801 | 3.852 | 4.2 | 3.312 | 2689 | 3.73637404 | DE |
| 12 | -0.0799999 | -1.98609488545 | 4.0279999 | 4.3899999 | 3.14 | 2435 | 3.70173237 | DE |
| 26 | 0.372 | 10.4026845638 | 3.576 | 4.5119999 | 2.5419999 | 3829 | 3.41722014 | DE |
| 52 | -1.38 | -25.9009009009 | 5.328 | 7.1 | 2.2 | 5273 | 3.77602966 | DE |
| 156 | -8.437 | -68.1227291078 | 12.385 | 12.95 | 2.2 | 5259 | 4.1924527 | DE |
| 260 | -8.437 | -68.1227291078 | 12.385 | 12.95 | 2.2 | 5259 | 4.1924527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.08 | 0.25 | 6.64 | 3.862 | 4.08 | 3.862 | 2685 |
| 1732829220 | 3.826 | -0.03 | -0.78 | 3.914 | 3.966 | 3.826 | 6614 |
| 1732742820 | 3.856 | 0.05 | 1.26 | 3.866 | 3.918 | 3.852 | 4291 |
| 1732656420 | 3.808 | 0.21 | 5.72 | 3.714 | 3.818 | 3.714 | 1678 |
| 1732570020 | 3.602 | 0.09 | 2.62 | 3.52 | 3.626 | 3.51 | 226 |
| 1732310820 | 3.51 | 0.1 | 2.87 | 3.422 | 3.52 | 3.422 | 909 |
| 1732224420 | 3.412 | 0.01 | 0.24 | 3.396 | 3.418 | 3.338 | 412 |
| 1732138020 | 3.404 | 0.07 | 2.10 | 3.39 | 3.472 | 3.37 | 689 |
| 1732051620 | 3.334 | -0.02 | -0.71 | 3.444 | 3.444 | 3.312 | 4240 |
| 1731965220 | 3.358 | -0.07 | -1.93 | 3.442 | 3.486 | 3.358 | 1272 |
| 1731705960 | 3.424 | -0.06 | -1.61 | 3.476 | 3.516 | 3.424 | 2928 |
| 1731619560 | 3.48 | -0.13 | -3.71 | 3.582 | 3.582 | 3.48 | 1075 |
| 1731533160 | 3.614 | 0.08 | 2.26 | 3.56 | 3.672 | 3.56 | 539 |
| 1731446820 | 3.534 | -0.36 | -9.24 | 3.752 | 3.78 | 3.53 | 7077 |
| 1731360420 | 3.894 | -0.01 | -0.36 | 3.926 | 3.966 | 3.852 | 5482 |
| 1731101220 | 3.908 | -0.01 | -0.36 | 3.852 | 3.93 | 3.842 | 1243 |
| 1731014760 | 3.922 | -0 | -0.10 | 3.906 | 3.96 | 3.81 | 3278 |
| 1730928360 | 3.926 | 0.03 | 0.82 | 3.898 | 4.0439999 | 3.88 | 5084 |
| 1730841960 | 3.894 | -0.07 | -1.72 | 3.998 | 4.1239999 | 3.846 | 3532 |
| 1730755560 | 3.962 | 0.12 | 3.02 | 3.852 | 4 | 3.76 | 527 |
| 1730496360 | 3.846 | 0.29 | 8.03 | 3.51 | 3.886 | 3.51 | 2802 |
| 1730409960 | 3.56 | 0.04 | 1.25 | 3.5 | 3.572 | 3.494 | 519 |
| 1730323560 | 3.516 | -0.05 | -1.35 | 3.56 | 3.562 | 3.51 | 687 |
| 1730237160 | 3.564 | 0.04 | 1.25 | 3.53 | 3.608 | 3.53 | 771 |
| 1730150760 | 3.52 | 0.12 | 3.41 | 3.416 | 3.55 | 3.416 | 92 |
| 1729888020 | 3.404 | 0.09 | 2.78 | 3.31 | 3.422 | 3.31 | 397 |
| 1729801560 | 3.312 | -0.01 | -0.42 | 3.338 | 3.354 | 3.302 | 1144 |
| 1729715160 | 3.326 | 0.01 | 0.42 | 3.282 | 3.352 | 3.2639999 | 72 |
| 1729628760 | 3.312 | 0.08 | 2.35 | 3.23 | 3.312 | 3.22 | 633 |
| 1729542360 | 3.236 | -0.05 | -1.52 | 3.316 | 3.398 | 3.236 | 822 |
| 1729283160 | 3.286 | 0.09 | 2.75 | 3.198 | 3.286 | 3.186 | 3850 |
| 1729196760 | 3.198 | -0.03 | -0.87 | 3.226 | 3.232 | 3.19 | 39 |
| 1729110360 | 3.226 | 0.02 | 0.69 | 3.192 | 3.2519999 | 3.19 | 2120 |
| 1729023960 | 3.204 | 0.05 | 1.65 | 3.2599999 | 3.2599999 | 3.14 | 1131 |
| 1728937620 | 3.152 | -0.15 | -4.60 | 3.302 | 3.302 | 3.148 | 4776 |
| 1728678360 | 3.304 | 0 | 0.00 | 3.318 | 3.478 | 3.304 | 14416 |
| 1728591960 | 3.304 | -0.06 | -1.73 | 3.34 | 3.344 | 3.304 | 285 |
| 1728505560 | 3.362 | -0.08 | -2.27 | 3.482 | 3.482 | 3.358 | 649 |
| 1728419160 | 3.44 | -0.05 | -1.55 | 3.492 | 3.492 | 3.44 | 586 |
| 1728332760 | 3.494 | -0.13 | -3.53 | 3.616 | 3.616 | 3.494 | 3733 |
| 1728073560 | 3.622 | 0.2 | 5.91 | 3.6 | 3.66 | 3.534 | 9820 |
| 1727987220 | 3.42 | -0.37 | -9.86 | 3.69 | 3.69 | 3.332 | 5500 |
| 1727900820 | 3.794 | 0.05 | 1.44 | 3.776 | 3.8 | 3.75 | 2198 |
| 1727814420 | 3.74 | -0.11 | -2.76 | 3.898 | 3.952 | 3.74 | 155 |
| 1727728020 | 3.846 | -0.16 | -3.90 | 4.014 | 4.05 | 3.84 | 4845 |
| 1727468760 | 4.002 | -0.01 | -0.20 | 4.0599999 | 4.096 | 4.002 | 1631 |
| 1727382360 | 4.01 | -0.08 | -1.96 | 4.096 | 4.096 | 4.01 | 77 |
| 1727295960 | 4.09 | 0.04 | 0.94 | 4.032 | 4.106 | 4.018 | 4136 |
| 1727209560 | 4.0519999 | 0.03 | 0.75 | 4.05 | 4.11 | 4.0359999 | 60 |
| 1727123160 | 4.022 | -0.06 | -1.52 | 4.118 | 4.2 | 4.022 | 1872 |
| 1726864020 | 4.0839999 | -0.19 | -4.40 | 4.248 | 4.25 | 4.0839999 | 981 |
| 1726777560 | 4.272 | -0.05 | -1.25 | 4.2859999 | 4.336 | 4.2699999 | 362 |
| 1726691220 | 4.3259999 | 0.08 | 1.84 | 4.186 | 4.33 | 4.186 | 146 |
| 1726604760 | 4.248 | 0.09 | 2.26 | 4.162 | 4.252 | 4.162 | 1827 |
| 1726518420 | 4.154 | -0.24 | -5.38 | 4.308 | 4.308 | 4 | 15483 |
| 1726259160 | 4.3899999 | 0.24 | 5.78 | 4.146 | 4.3899999 | 4.146 | 2017 |
| 1726172760 | 4.15 | 0.04 | 0.97 | 4.0839999 | 4.22 | 4.0839999 | 1045 |
| 1726086360 | 4.11 | 0.08 | 1.99 | 4.026 | 4.264 | 4.026 | 459 |
| 1725999960 | 4.03 | -0.02 | -0.40 | 4.038 | 4.038 | 4.01 | 50 |
| 1725913620 | 4.046 | -0.03 | -0.74 | 4.0279999 | 4.0679999 | 4.0199999 | 123 |
| 1725654360 | 4.0759999 | -0.17 | -4.00 | 4.15 | 4.15 | 4.0759999 | 40 |
| 1725567960 | 4.246 | 0.15 | 3.66 | 4.082 | 4.282 | 4.0279999 | 5356 |
| 1725481560 | 4.096 | 0.08 | 1.94 | 3.994 | 4.1239999 | 3.994 | 1513 |
| 1725395160 | 4.018 | -0.03 | -0.79 | 4.032 | 4.032 | 4.0119999 | 496 |
| 1725308760 | 4.05 | -0.09 | -2.17 | 4.144 | 4.162 | 4.01 | 1793 |
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
