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 | 0.1635 | 3.56986899563 | 4.58 | 4.7394999 | 4.5374999 | 386523 | 4.62638748 | DE |
| 4 | -0.067 | -1.39278661262 | 4.8105 | 4.8825 | 4.3499999 | 728999 | 4.5667982 | DE |
| 12 | -0.4215 | -8.16069699903 | 5.165 | 5.243 | 4.3499999 | 580771 | 4.72417208 | DE |
| 26 | -0.9735 | -17.0281616232 | 5.717 | 5.83 | 4.3499999 | 472320 | 5.02281546 | DE |
| 52 | -0.6975 | -12.8193346811 | 5.441 | 6.339 | 4.3499999 | 511675 | 5.37406992 | DE |
| 156 | 0.8235 | 21.0076530612 | 3.92 | 6.48 | 3.682 | 1001091 | 5.06125306 | DE |
| 260 | -1.1035 | -18.872926287 | 5.847 | 6.48 | 2.1045 | 1619367 | 4.04332588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 4.737 | 0.09 | 1.85 | 4.6795 | 4.7394999 | 4.6639999 | 652645 |
| 1732224420 | 4.651 | 0.07 | 1.55 | 4.6005 | 4.6885 | 4.5875 | 732718 |
| 1732138020 | 4.58 | -0.03 | -0.74 | 4.605 | 4.61 | 4.5575 | 205509 |
| 1732051620 | 4.614 | -0.04 | -0.77 | 4.6384999 | 4.66 | 4.5505 | 238121 |
| 1731965220 | 4.65 | 0.06 | 1.34 | 4.6095 | 4.65 | 4.5795 | 375638 |
| 1731705960 | 4.5885 | 0.02 | 0.40 | 4.58 | 4.63 | 4.5374999 | 380628 |
| 1731619560 | 4.57 | 0.06 | 1.38 | 4.4875 | 4.5984999 | 4.4745 | 484373 |
| 1731533160 | 4.508 | 0.08 | 1.74 | 4.4204999 | 4.5355 | 4.3499999 | 910816 |
| 1731446820 | 4.431 | -0.08 | -1.75 | 4.5025 | 4.5199999 | 4.4085 | 769981 |
| 1731360420 | 4.51 | -0.02 | -0.35 | 4.5005 | 4.55 | 4.5005 | 604312 |
| 1731101220 | 4.526 | -0.07 | -1.61 | 4.6095 | 4.6095 | 4.4845 | 979324 |
| 1731014760 | 4.5999999 | -0.08 | -1.79 | 4.639 | 4.66 | 4.5505 | 553927 |
| 1730928360 | 4.684 | 0.11 | 2.43 | 4.6195 | 4.7195 | 4.5904999 | 1011944 |
| 1730841960 | 4.573 | -0 | -0.03 | 4.5705 | 4.6079999 | 4.5454999 | 389323 |
| 1730755560 | 4.5744999 | 0.05 | 1.06 | 4.5599999 | 4.5895 | 4.54 | 414427 |
| 1730496360 | 4.5265 | 0.02 | 0.49 | 4.5005 | 4.59 | 4.5005 | 444940 |
| 1730409960 | 4.5045 | 0.02 | 0.55 | 4.469 | 4.5095 | 4.4515 | 966319 |
| 1730323560 | 4.48 | -0.08 | -1.77 | 4.57 | 4.57 | 4.4654999 | 1571119 |
| 1730237160 | 4.5605 | -0.25 | -5.22 | 4.8085 | 4.8644999 | 4.555 | 2788512 |
| 1730150760 | 4.8114999 | -0.07 | -1.34 | 4.7699999 | 4.8194999 | 4.719 | 458108 |
| 1729888020 | 4.877 | 0.05 | 0.97 | 4.8105 | 4.8825 | 4.8105 | 299950 |
| 1729801560 | 4.83 | -0.01 | -0.16 | 4.8505 | 4.928 | 4.8259999 | 528729 |
| 1729715160 | 4.8375 | -0.05 | -1.10 | 4.8945 | 4.9 | 4.83 | 351929 |
| 1729628760 | 4.8915 | 0.02 | 0.32 | 4.872 | 4.8955 | 4.836 | 204222 |
| 1729542360 | 4.876 | 0.04 | 0.89 | 4.8295 | 4.899 | 4.8205 | 491656 |
| 1729283160 | 4.833 | 0.01 | 0.18 | 4.8244999 | 4.8895 | 4.783 | 643181 |
| 1729196760 | 4.8244999 | 0.06 | 1.20 | 4.7535 | 4.8244999 | 4.746 | 216133 |
| 1729110360 | 4.7675 | 0.04 | 0.79 | 4.7184999 | 4.7939999 | 4.718 | 342680 |
| 1729023960 | 4.73 | -0.2 | -4.05 | 4.91 | 4.91 | 4.6624999 | 1038590 |
| 1728937620 | 4.9295 | 0.03 | 0.63 | 4.9005 | 4.9295 | 4.86 | 559720 |
| 1728678360 | 4.8985 | -0.02 | -0.47 | 4.9395 | 4.9494999 | 4.84 | 349418 |
| 1728591960 | 4.9215 | 0.02 | 0.50 | 4.9005 | 4.9494999 | 4.865 | 289329 |
| 1728505560 | 4.897 | 0.02 | 0.34 | 4.8605 | 4.91 | 4.8085 | 387927 |
| 1728419160 | 4.8804999 | -0.2 | -3.87 | 5.0229999 | 5.034 | 4.8484999 | 421104 |
| 1728332760 | 5.077 | 0.09 | 1.71 | 5.0119999 | 5.077 | 4.9894999 | 618771 |
| 1728073560 | 4.9915 | 0.12 | 2.46 | 4.899 | 5.0149999 | 4.8905 | 939808 |
| 1727987220 | 4.8715 | -0.04 | -0.91 | 4.913 | 4.9295 | 4.82 | 213312 |
| 1727900820 | 4.916 | 0.06 | 1.26 | 4.851 | 4.9615 | 4.8475 | 835040 |
| 1727814420 | 4.855 | 0.13 | 2.82 | 4.7314999 | 4.8975 | 4.651 | 986663 |
| 1727728020 | 4.722 | 0.02 | 0.48 | 4.7005 | 4.743 | 4.66 | 523695 |
| 1727468760 | 4.6994999 | 0.1 | 2.15 | 4.6295 | 4.6994999 | 4.615 | 521486 |
| 1727382360 | 4.6005 | -0.18 | -3.86 | 4.8244999 | 4.8244999 | 4.5599999 | 2211927 |
| 1727295960 | 4.785 | -0.17 | -3.44 | 4.95 | 4.952 | 4.78 | 521593 |
| 1727209560 | 4.9555 | 0 | 0.02 | 4.9589999 | 4.99 | 4.915 | 307816 |
| 1727123160 | 4.9545 | 0.05 | 1.09 | 4.917 | 4.96 | 4.8964999 | 217795 |
| 1726864020 | 4.901 | -0.05 | -0.99 | 4.946 | 4.97 | 4.8445 | 206829 |
| 1726777560 | 4.95 | 0.06 | 1.23 | 4.8995 | 4.99 | 4.873 | 375278 |
| 1726691220 | 4.8899999 | 0.01 | 0.19 | 4.885 | 4.905 | 4.86 | 148097 |
| 1726604760 | 4.8804999 | 0.04 | 0.81 | 4.862 | 4.8895 | 4.8365 | 274269 |
| 1726518420 | 4.8415 | 0.02 | 0.46 | 4.8235 | 4.86 | 4.7675 | 256762 |
| 1726259160 | 4.8194999 | 0.04 | 0.74 | 4.82 | 4.835 | 4.7835 | 243363 |
| 1726172760 | 4.784 | 0.05 | 0.97 | 4.7575 | 4.8194999 | 4.729 | 293673 |
| 1726086360 | 4.738 | 0.02 | 0.38 | 4.7024999 | 4.7845 | 4.7024999 | 683249 |
| 1725999960 | 4.72 | -0.14 | -2.88 | 4.824 | 4.8495 | 4.6805 | 699055 |
| 1725913620 | 4.86 | 0.05 | 1.01 | 4.8425 | 4.869 | 4.8005 | 536649 |
| 1725654360 | 4.8114999 | -0.06 | -1.21 | 4.896 | 4.904 | 4.8005 | 439624 |
| 1725567960 | 4.8705 | -0.02 | -0.40 | 4.9005 | 4.9295 | 4.8705 | 410197 |
| 1725481560 | 4.8899999 | -0.09 | -1.72 | 4.95 | 4.9669999 | 4.8884999 | 718502 |
| 1725395160 | 4.9755 | -0.14 | -2.82 | 5.1369999 | 5.1369999 | 4.9429999 | 706234 |
| 1725308760 | 5.12 | -0.01 | -0.16 | 5.101 | 5.123 | 5.081 | 169298 |
| 1725049560 | 5.128 | -0.05 | -0.98 | 5.165 | 5.243 | 5.0759999 | 382659 |
| 1724963160 | 5.179 | 0.03 | 0.58 | 5.149 | 5.18 | 5.098 | 200816 |
| 1724876760 | 5.149 | 0.02 | 0.31 | 5.142 | 5.152 | 5.083 | 143890 |
| 1724790420 | 5.133 | 0 | 0.00 | 5.162 | 5.174 | 5.119 | 223869 |
| 1724704020 | 5.133 | 0.04 | 0.84 | 5.099 | 5.1639999 | 5.072 | 265589 |
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
