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 | 1.1749999 | 29.9363031847 | 3.925 | 5.24 | 3.665 | 26793 | 4.64069907 | DE |
| 4 | 1.6499999 | 47.826084058 | 3.45 | 5.24 | 3.205 | 15000 | 4.04119686 | DE |
| 12 | 2.5449999 | 99.6086066536 | 2.555 | 5.24 | 2.4 | 18040 | 3.86120806 | DE |
| 26 | 3.4299999 | 205.389215569 | 1.67 | 5.24 | 1.528 | 13985 | 3.34511112 | DE |
| 52 | 3.974 | 352.930759585 | 1.1259999 | 5.24 | 0.66 | 14556 | 2.44637788 | DE |
| 156 | 1.4699999 | 40.4958650138 | 3.63 | 5.24 | 0.66 | 14132 | 2.27567439 | DE |
| 260 | 1.4699999 | 40.4958650138 | 3.63 | 5.24 | 0.66 | 14132 | 2.27567439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.07 | 0.23 | 4.64 | 4.79 | 5.24 | 4.78 | 31455 |
| 1732829220 | 4.845 | 0.13 | 2.65 | 4.84 | 4.8499999 | 4.615 | 2554 |
| 1732742820 | 4.72 | -0.08 | -1.67 | 4.4 | 4.865 | 4.21 | 61791 |
| 1732656420 | 4.8 | 0.72 | 17.65 | 4.215 | 5.05 | 4.1449999 | 47910 |
| 1732570020 | 4.08 | 0.21 | 5.29 | 3.665 | 4.215 | 3.665 | 17404 |
| 1732310820 | 3.875 | 0.12 | 3.20 | 3.925 | 3.93 | 3.725 | 4304 |
| 1732224420 | 3.755 | 0.13 | 3.44 | 3.685 | 3.92 | 3.68 | 7436 |
| 1732138020 | 3.63 | -0.12 | -3.20 | 3.785 | 3.9 | 3.63 | 5929 |
| 1732051620 | 3.75 | 0.29 | 8.23 | 3.425 | 3.95 | 3.385 | 7904 |
| 1731965220 | 3.465 | 0.05 | 1.61 | 3.43 | 3.62 | 3.43 | 10247 |
| 1731705960 | 3.41 | -0.19 | -5.28 | 3.55 | 3.605 | 3.34 | 13147 |
| 1731619560 | 3.6 | -0.04 | -1.10 | 3.7 | 3.77 | 3.6 | 7012 |
| 1731533160 | 3.64 | -0.07 | -1.75 | 3.735 | 3.765 | 3.6 | 11452 |
| 1731446820 | 3.705 | 0.11 | 3.06 | 3.695 | 3.79 | 3.515 | 9484 |
| 1731360420 | 3.595 | -0.16 | -4.26 | 3.67 | 3.845 | 3.535 | 14211 |
| 1731101220 | 3.755 | -0.18 | -4.57 | 3.935 | 4.08 | 3.63 | 17997 |
| 1731014760 | 3.935 | 0.43 | 12.27 | 3.435 | 3.935 | 3.435 | 9501 |
| 1730928360 | 3.505 | 0.21 | 6.37 | 3.2799999 | 3.505 | 3.25 | 10748 |
| 1730841960 | 3.295 | 0.01 | 0.30 | 3.38 | 3.415 | 3.295 | 27392 |
| 1730755560 | 3.285 | -0.18 | -5.19 | 3.435 | 3.44 | 3.205 | 10180 |
| 1730496360 | 3.465 | 0.05 | 1.46 | 3.45 | 3.535 | 3.43 | 3406 |
| 1730409960 | 3.415 | -0.15 | -4.21 | 3.605 | 3.635 | 3.375 | 7264 |
| 1730323560 | 3.565 | 0.09 | 2.44 | 3.485 | 3.7 | 3.48 | 14385 |
| 1730237160 | 3.48 | -0.06 | -1.56 | 3.545 | 3.545 | 3.445 | 5675 |
| 1730150760 | 3.535 | 0 | 0.00 | 3.61 | 3.63 | 3.535 | 12848 |
| 1729888020 | 3.535 | -0.18 | -4.85 | 3.8 | 3.875 | 3.52 | 4705 |
| 1729801560 | 3.715 | 0.24 | 6.91 | 3.69 | 3.715 | 3.69 | 1000 |
| 1729715160 | 3.475 | -0.12 | -3.34 | 3.56 | 3.645 | 3.475 | 2246 |
| 1729628760 | 3.595 | -0.15 | -4.01 | 3.61 | 3.665 | 3.56 | 4272 |
| 1729542360 | 3.745 | -0.01 | -0.27 | 3.73 | 3.905 | 3.625 | 13093 |
| 1729283160 | 3.755 | -0.05 | -1.18 | 3.775 | 3.905 | 3.665 | 9809 |
| 1729196760 | 3.8 | -0.06 | -1.43 | 3.88 | 4.1399999 | 3.53 | 27286 |
| 1729110360 | 3.855 | 0.44 | 12.88 | 3.445 | 3.855 | 3.37 | 10145 |
| 1729023960 | 3.415 | -0.16 | -4.48 | 3.565 | 3.565 | 3.305 | 4170 |
| 1728937620 | 3.575 | 0.08 | 2.29 | 3.58 | 3.645 | 3.44 | 10590 |
| 1728678360 | 3.495 | -0.04 | -0.99 | 3.48 | 3.55 | 3.33 | 4891 |
| 1728591960 | 3.53 | -0.17 | -4.59 | 3.555 | 3.66 | 3.35 | 30262 |
| 1728505560 | 3.7 | -0.17 | -4.39 | 3.815 | 4.0199999 | 3.635 | 21093 |
| 1728419160 | 3.87 | -0.25 | -5.95 | 3.94 | 4.165 | 3.85 | 3216 |
| 1728332760 | 4.115 | 0.06 | 1.48 | 4.075 | 4.32 | 4 | 7744 |
| 1728073560 | 4.055 | 0.08 | 2.01 | 3.845 | 4.205 | 3.835 | 4576 |
| 1727987220 | 3.975 | -0.06 | -1.36 | 4.155 | 4.155 | 3.82 | 1890 |
| 1727900820 | 4.03 | -0.07 | -1.59 | 4.215 | 4.23 | 3.945 | 11814 |
| 1727814420 | 4.095 | 0.13 | 3.28 | 3.88 | 4.335 | 3.8 | 17049 |
| 1727728020 | 3.965 | 0.09 | 2.45 | 3.825 | 3.99 | 3.71 | 14497 |
| 1727468760 | 3.87 | -0.24 | -5.84 | 3.915 | 4.36 | 3.785 | 78817 |
| 1727382360 | 4.11 | 0.01 | 0.24 | 4.0999999 | 4.3 | 3.68 | 89151 |
| 1727295960 | 4.0999999 | -0.07 | -1.56 | 4.175 | 4.745 | 3.865 | 72505 |
| 1727209560 | 4.165 | 0.32 | 8.32 | 4.21 | 4.945 | 3.97 | 116765 |
| 1727123160 | 3.845 | 1.03 | 36.35 | 2.88 | 3.995 | 2.88 | 79095 |
| 1726864020 | 2.82 | -0.05 | -1.57 | 2.88 | 2.88 | 2.73 | 8940 |
| 1726777560 | 2.865 | 0.17 | 6.31 | 2.995 | 3.05 | 2.74 | 18924 |
| 1726691220 | 2.695 | -0.04 | -1.46 | 2.725 | 2.725 | 2.665 | 6500 |
| 1726604760 | 2.735 | -0.15 | -5.20 | 3.015 | 3.045 | 2.735 | 5428 |
| 1726518420 | 2.8849999 | 0.15 | 5.48 | 2.83 | 2.8849999 | 2.83 | 1200 |
| 1726259160 | 2.735 | 0.03 | 1.30 | 2.735 | 2.735 | 2.735 | 5633 |
| 1726172760 | 2.7 | 0.12 | 4.65 | 2.6749999 | 2.75 | 2.62 | 9710 |
| 1726086360 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1725999960 | 2.58 | 0.05 | 1.98 | 2.66 | 2.7799999 | 2.5499999 | 8327 |
| 1725913620 | 2.5299999 | 0.05 | 2.22 | 2.455 | 2.695 | 2.455 | 6889 |
| 1725654360 | 2.475 | -0.19 | -6.95 | 2.555 | 2.7 | 2.4 | 11922 |
| 1725567960 | 2.66 | -0.06 | -2.21 | 2.775 | 2.775 | 2.595 | 3580 |
| 1725481560 | 2.72 | 0.04 | 1.30 | 2.755 | 2.755 | 2.62 | 4578 |
| 1725395160 | 2.685 | -0.28 | -9.29 | 2.98 | 2.98 | 2.6749999 | 3020 |
| 1725308760 | 2.96 | -0.03 | -1.00 | 2.915 | 2.96 | 2.8 | 6113 |
| 1725049560 | 2.99 | 0.3 | 11.15 | 2.89 | 2.99 | 2.89 | 4290 |
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
