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 | 0.169 | 3.49968937668 | 4.829 | 5 | 4.829 | 527 | 4.83988509 | DE |
| 4 | -0.546 | -9.84848484848 | 5.544 | 5.85 | 4.452 | 2688 | 4.96946719 | DE |
| 12 | -4.092 | -45.0165016502 | 9.09 | 9.994 | 4.452 | 1484 | 5.6325167 | DE |
| 26 | -6.707 | -57.3002990175 | 11.705 | 12.38 | 4.452 | 971 | 6.43004897 | DE |
| 52 | -15.782 | -75.948026949 | 20.78 | 21.42 | 4.452 | 727 | 8.68203434 | DE |
| 156 | -24.292 | -82.9361556845 | 29.29 | 31.89 | 4.452 | 544 | 10.51675938 | DE |
| 260 | -24.292 | -82.9361556845 | 29.29 | 31.89 | 4.452 | 544 | 10.51675938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1742938020 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1742851620 | 4.84 | 0.01 | 0.23 | 4.956 | 4.956 | 4.84 | 1042 |
| 1742592420 | 4.829 | 0 | 0.00 | 4.829 | 4.829 | 4.829 | 11 |
| 1742506020 | 4.829 | 0 | 0.00 | 4.829 | 4.829 | 4.829 | 0 |
| 1742419620 | 4.829 | 0.08 | 1.66 | 4.829 | 4.829 | 4.829 | 165 |
| 1742333220 | 4.75 | -0.46 | -8.79 | 4.976 | 4.976 | 4.75 | 640 |
| 1742246820 | 5.208 | 0.48 | 10.11 | 4.655 | 5.208 | 4.655 | 1105 |
| 1741987620 | 4.73 | 0.15 | 3.23 | 4.72 | 4.73 | 4.718 | 915 |
| 1741901220 | 4.582 | -0.09 | -1.91 | 4.672 | 4.672 | 4.551 | 306 |
| 1741814820 | 4.671 | 0.03 | 0.58 | 4.7889999 | 4.839 | 4.671 | 4500 |
| 1741728420 | 4.644 | -0.51 | -9.86 | 4.452 | 4.644 | 4.452 | 3640 |
| 1741642020 | 5.152 | -0.43 | -7.74 | 5.338 | 5.484 | 5.152 | 4616 |
| 1741382820 | 5.584 | 0.2 | 3.75 | 5.482 | 5.728 | 5.482 | 1006 |
| 1741296420 | 5.382 | 0.52 | 10.65 | 5.158 | 5.382 | 5.04 | 6863 |
| 1741210020 | 4.864 | 0.13 | 2.68 | 4.7539999 | 4.864 | 4.712 | 6766 |
| 1741123620 | 4.737 | -0.74 | -13.56 | 5.054 | 5.24 | 4.674 | 8788 |
| 1741037220 | 5.48 | -0.06 | -1.15 | 5.85 | 5.85 | 5.408 | 2339 |
| 1740778020 | 5.5439999 | 0 | 0.00 | 5.5439999 | 5.5439999 | 5.5439999 | 0 |
| 1740691620 | 5.5439999 | -0.21 | -3.68 | 5.5439999 | 5.5439999 | 5.5439999 | 300 |
| 1740605220 | 5.756 | -0.54 | -8.55 | 5.756 | 5.756 | 5.756 | 35 |
| 1740518820 | 6.2939999 | 0 | 0.00 | 6.2939999 | 6.2939999 | 6.2939999 | 0 |
| 1740432420 | 6.2939999 | 0.29 | 4.90 | 6.04 | 6.2939999 | 6.01 | 314 |
| 1740173220 | 6 | -0.09 | -1.41 | 6 | 6 | 6 | 100 |
| 1740086820 | 6.086 | -0.28 | -4.46 | 6.1 | 6.1 | 6.086 | 450 |
| 1740000420 | 6.37 | 0.03 | 0.44 | 6.238 | 6.416 | 6.19 | 311 |
| 1739914020 | 6.342 | -0.08 | -1.25 | 6.342 | 6.342 | 6.342 | 300 |
| 1739827620 | 6.422 | 0.07 | 1.13 | 6.422 | 6.422 | 6.422 | 259 |
| 1739568420 | 6.35 | 0.45 | 7.55 | 6.072 | 6.35 | 6.072 | 222 |
| 1739482020 | 5.904 | -0.32 | -5.08 | 5.946 | 5.946 | 5.904 | 1150 |
| 1739395620 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1739309220 | 6.22 | 0.02 | 0.32 | 6.23 | 6.23 | 6.22 | 4152 |
| 1739222820 | 6.2 | -0.15 | -2.36 | 6.428 | 6.66 | 6.2 | 4164 |
| 1738963620 | 6.35 | -2.11 | -24.98 | 7.788 | 7.788 | 6.34 | 3963 |
| 1738877220 | 8.464 | 0 | 0.00 | 8.464 | 8.464 | 8.464 | 0 |
| 1738790820 | 8.464 | 0 | 0.00 | 8.464 | 8.464 | 8.464 | 0 |
| 1738704420 | 8.464 | 0 | 0.00 | 8.464 | 8.464 | 8.464 | 0 |
| 1738618020 | 8.464 | -0.17 | -2.01 | 8.464 | 8.464 | 8.464 | 100 |
| 1738358820 | 8.638 | 0 | 0.00 | 8.638 | 8.638 | 8.638 | 0 |
| 1738272420 | 8.638 | 0 | 0.00 | 8.638 | 8.638 | 8.638 | 0 |
| 1738186020 | 8.638 | 0 | 0.00 | 8.638 | 8.638 | 8.638 | 0 |
| 1738099620 | 8.638 | -0.58 | -6.31 | 8.964 | 8.964 | 8.638 | 762 |
| 1738013220 | 9.22 | 0.23 | 2.54 | 8.908 | 9.22 | 8.898 | 902 |
| 1737754020 | 8.992 | 0.05 | 0.51 | 9.022 | 9.022 | 8.992 | 14 |
| 1737667620 | 8.946 | -0.25 | -2.76 | 8.946 | 8.946 | 8.946 | 56 |
| 1737581220 | 9.1999999 | -0.79 | -7.94 | 9.462 | 9.462 | 9.1999999 | 838 |
| 1737494820 | 9.994 | 0.54 | 5.71 | 9.99 | 9.994 | 9.99 | 53 |
| 1737408420 | 9.454 | 0 | 0.00 | 9.454 | 9.454 | 9.454 | 0 |
| 1737149220 | 9.454 | 0 | 0.00 | 9.454 | 9.454 | 9.454 | 0 |
| 1737062820 | 9.454 | 0.48 | 5.40 | 9.454 | 9.454 | 9.454 | 635 |
| 1736976420 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1736890020 | 8.97 | -0.26 | -2.80 | 9 | 9 | 8.97 | 193 |
| 1736803620 | 9.228 | -0.08 | -0.90 | 9.228 | 9.228 | 9.228 | 11 |
| 1736544420 | 9.3119999 | -0.34 | -3.56 | 9.802 | 9.802 | 9.07 | 1191 |
| 1736458020 | 9.656 | 0 | 0.00 | 9.656 | 9.656 | 9.656 | 0 |
| 1736371620 | 9.656 | 0 | 0.00 | 9.656 | 9.656 | 9.656 | 0 |
| 1736285220 | 9.656 | 0.26 | 2.72 | 9.656 | 9.656 | 9.656 | 100 |
| 1736198820 | 9.4 | -0.02 | -0.21 | 9.4 | 9.4 | 9.4 | 8 |
| 1735939620 | 9.42 | -0.2 | -2.12 | 9.614 | 9.614 | 9.42 | 290 |
| 1735853220 | 9.624 | 1.01 | 11.73 | 9.09 | 9.624 | 9.09 | 253 |
| 1735594020 | 8.614 | -0.32 | -3.60 | 8.67 | 8.67 | 8.614 | 19 |
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
