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 | -0.58 | -13.9759036145 | 4.15 | 4.54 | 3.34 | 2156 | 3.76547442 | DE |
| 4 | -0.91 | -20.3125 | 4.48 | 5.28 | 3.34 | 1495 | 4.21334848 | DE |
| 12 | -1.18 | -24.8421052632 | 4.75 | 6 | 3.34 | 1683 | 4.6999145 | DE |
| 26 | -2.45 | -40.6976744186 | 6.02 | 6.94 | 3.34 | 1231 | 5.05393888 | DE |
| 52 | -2.48 | -40.9917355372 | 6.05 | 7.95 | 3.34 | 1975 | 5.99061829 | DE |
| 156 | -6.43 | -64.3 | 10 | 15.5 | 3.34 | 2293 | 7.85910923 | DE |
| 260 | -12.03 | -77.1153846154 | 15.6 | 24.1 | 3.34 | 2726 | 9.43120109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 3.74 | 0.35 | 10.32 | 3.39 | 3.74 | 3.39 | 2485 |
| 1732224420 | 3.39 | -0.67 | -16.50 | 3.78 | 3.8 | 3.39 | 2436 |
| 1732138020 | 4.0599999 | 0.16 | 4.10 | 4.07 | 4.07 | 4.0599999 | 2926 |
| 1732051620 | 3.9 | 0.12 | 3.17 | 4.37 | 4.54 | 3.83 | 613 |
| 1731965220 | 3.78 | -0.33 | -8.03 | 4.15 | 4.15 | 3.78 | 2321 |
| 1731705960 | 4.11 | 0.02 | 0.49 | 4.0599999 | 4.11 | 4.01 | 1079 |
| 1731619560 | 4.09 | -0.07 | -1.68 | 4.12 | 4.12 | 4.09 | 1330 |
| 1731533160 | 4.16 | -0.01 | -0.24 | 4.16 | 4.16 | 4.16 | 750 |
| 1731446820 | 4.17 | -0.36 | -7.95 | 4.23 | 4.33 | 4.17 | 842 |
| 1731360420 | 4.53 | 0.41 | 9.95 | 4.12 | 4.53 | 4.12 | 1405 |
| 1731101220 | 4.12 | 0 | 0.00 | 4.23 | 4.23 | 4.12 | 1155 |
| 1731014760 | 4.12 | -0.47 | -10.24 | 4.2699999 | 4.2699999 | 4.12 | 2788 |
| 1730928360 | 4.59 | -0.16 | -3.37 | 4.49 | 4.59 | 4.23 | 3610 |
| 1730841960 | 4.75 | 0.34 | 7.71 | 4.5199999 | 4.75 | 4.3099999 | 3422 |
| 1730755560 | 4.41 | 0 | 0.00 | 4.5 | 4.69 | 4.41 | 625 |
| 1730496360 | 4.41 | -0.28 | -5.97 | 4.69 | 4.69 | 4.41 | 10 |
| 1730409960 | 4.69 | 0.14 | 3.08 | 4.69 | 4.69 | 4.54 | 102 |
| 1730323560 | 4.55 | -0.45 | -9.00 | 4.69 | 4.69 | 4.54 | 393 |
| 1730237160 | 5 | -0.28 | -5.30 | 5.0199999 | 5.0199999 | 4.41 | 439 |
| 1730150760 | 5.28 | 0.3 | 6.02 | 4.48 | 5.28 | 4.48 | 1178 |
| 1729888020 | 4.98 | 0.23 | 4.84 | 4.7699999 | 4.98 | 4.76 | 1358 |
| 1729801560 | 4.75 | -0.07 | -1.45 | 4.75 | 4.7699999 | 4.75 | 815 |
| 1729715160 | 4.82 | -0.02 | -0.41 | 4.87 | 4.87 | 4.8099999 | 4417 |
| 1729628760 | 4.84 | 0.01 | 0.21 | 4.99 | 4.99 | 4.83 | 786 |
| 1729542360 | 4.83 | -0.37 | -7.12 | 4.83 | 5.2 | 4.83 | 725 |
| 1729283160 | 5.2 | 0.37 | 7.66 | 4.83 | 5.2 | 4.83 | 322 |
| 1729196760 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 63 |
| 1729110360 | 4.83 | 0.01 | 0.21 | 4.83 | 4.98 | 4.83 | 1073 |
| 1729023960 | 4.82 | 0.49 | 11.32 | 4.8 | 4.82 | 4.4 | 6857 |
| 1728937620 | 4.33 | -0.79 | -15.43 | 4.63 | 5.32 | 4.3 | 3291 |
| 1728678360 | 5.12 | 0.06 | 1.19 | 4.88 | 5.12 | 4.54 | 421 |
| 1728591960 | 5.0599999 | -0.42 | -7.66 | 4.8099999 | 5.48 | 4.8099999 | 296 |
| 1728505560 | 5.48 | 0.18 | 3.40 | 5.24 | 5.48 | 4.8099999 | 62 |
| 1728419160 | 5.3 | 0.3 | 6.00 | 5.32 | 5.32 | 5.16 | 12 |
| 1728332760 | 5 | -0.54 | -9.75 | 5.0199999 | 5.28 | 5 | 257 |
| 1728073560 | 5.54 | 0.42 | 8.20 | 5.7 | 5.7 | 5.04 | 5305 |
| 1727987220 | 5.12 | -0.04 | -0.78 | 5.0199999 | 5.4 | 5.0199999 | 2246 |
| 1727900820 | 5.16 | -0.04 | -0.77 | 5.08 | 6 | 5.08 | 13876 |
| 1727814420 | 5.2 | 0.25 | 5.05 | 4.95 | 5.74 | 4.51 | 9308 |
| 1727728020 | 4.95 | 0.64 | 14.85 | 4.65 | 4.95 | 4.65 | 819 |
| 1727468760 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 20 |
| 1727382360 | 4.3099999 | -0.15 | -3.36 | 4.49 | 4.72 | 4.3099999 | 1304 |
| 1727295960 | 4.46 | -0.06 | -1.33 | 4.3099999 | 4.48 | 4.3099999 | 3337 |
| 1727209560 | 4.5199999 | 0.2 | 4.63 | 4.3899999 | 4.5199999 | 4.3899999 | 186 |
| 1727123160 | 4.32 | -0.08 | -1.82 | 4.58 | 4.58 | 4.32 | 188 |
| 1726863960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1726777560 | 4.4 | -0.37 | -7.76 | 4.43 | 4.44 | 4.29 | 1152 |
| 1726691220 | 4.7699999 | 0.38 | 8.66 | 4.3499999 | 4.7699999 | 4.29 | 699 |
| 1726604760 | 4.3899999 | 0.1 | 2.33 | 4.4 | 4.74 | 4.29 | 1683 |
| 1726518420 | 4.29 | -0.14 | -3.16 | 4.55 | 4.55 | 4.29 | 395 |
| 1726259160 | 4.43 | -0.46 | -9.41 | 4.43 | 4.43 | 4.43 | 147 |
| 1726172760 | 4.8899999 | 0.39 | 8.67 | 4.49 | 4.8899999 | 4.43 | 1031 |
| 1726086360 | 4.5 | 0.07 | 1.58 | 4.49 | 4.5 | 4.49 | 123 |
| 1725999960 | 4.43 | -0.46 | -9.41 | 4.7 | 4.8499999 | 4.43 | 1880 |
| 1725913620 | 4.8899999 | 0.51 | 11.64 | 4.8899999 | 4.8899999 | 4.8899999 | 4 |
| 1725654360 | 4.38 | -0.16 | -3.52 | 4.48 | 4.65 | 4.38 | 2291 |
| 1725567960 | 4.54 | -0.16 | -3.40 | 4.54 | 4.72 | 4.54 | 710 |
| 1725481560 | 4.7 | -0.06 | -1.26 | 4.78 | 4.78 | 4.7 | 1195 |
| 1725395160 | 4.76 | 0.01 | 0.21 | 4.8499999 | 4.8499999 | 4.75 | 730 |
| 1725308760 | 4.75 | 0.26 | 5.79 | 4.75 | 4.75 | 4.75 | 20 |
| 1725049560 | 4.49 | -0.49 | -9.84 | 4.49 | 4.49 | 4.49 | 10 |
| 1724963220 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1724876820 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1724790420 | 4.98 | 0.15 | 3.11 | 4.54 | 4.98 | 4.54 | 111 |
| 1724704020 | 4.83 | 0.21 | 4.55 | 4.66 | 4.83 | 4.66 | 2073 |
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
