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 | 0.02 | 0.724637681159 | 2.76 | 2.92 | 2.72 | 1350 | 2.74612559 | DE |
| 4 | -0.3 | -9.74025974026 | 3.08 | 3.16 | 2.66 | 3922 | 2.84441694 | DE |
| 12 | -0.22 | -7.33333333333 | 3 | 3.18 | 2.66 | 4102 | 2.97027112 | DE |
| 26 | -0.64 | -18.7134502924 | 3.42 | 3.58 | 2.66 | 4762 | 3.18082283 | DE |
| 52 | -0.14 | -4.79452054795 | 2.92 | 3.58 | 2.66 | 5297 | 3.08623966 | DE |
| 156 | -2.98 | -51.7361111111 | 5.76 | 6.72 | 2.66 | 3609 | 4.10554782 | DE |
| 260 | -5.12 | -64.8101265823 | 7.9 | 8.1 | 2.66 | 3949 | 5.00950512 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 2.8 | 0.04 | 1.45 | 2.8 | 2.86 | 2.8 | 729 |
| 1732310820 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 600 |
| 1732224420 | 2.7599999 | 0 | 0.00 | 2.74 | 2.7599999 | 2.74 | 552 |
| 1732138020 | 2.7599999 | 0.04 | 1.47 | 2.84 | 2.84 | 2.7599999 | 600 |
| 1732051620 | 2.72 | -0.06 | -2.16 | 2.9 | 2.92 | 2.72 | 3228 |
| 1731965220 | 2.7799999 | 0.02 | 0.72 | 2.7599999 | 2.92 | 2.7599999 | 1772 |
| 1731705960 | 2.7599999 | 0.02 | 0.73 | 2.8 | 2.8 | 2.7599999 | 2543 |
| 1731619560 | 2.74 | -0.04 | -1.44 | 2.9 | 2.9 | 2.74 | 1504 |
| 1731533160 | 2.7799999 | -0.02 | -0.71 | 2.82 | 2.82 | 2.7799999 | 2000 |
| 1731446820 | 2.8 | -0.02 | -0.71 | 2.82 | 2.86 | 2.8 | 4321 |
| 1731360420 | 2.82 | 0.06 | 2.17 | 2.72 | 2.9 | 2.72 | 12783 |
| 1731101220 | 2.7599999 | -0.04 | -1.43 | 2.82 | 2.88 | 2.66 | 9407 |
| 1731014760 | 2.8 | -0.08 | -2.78 | 2.88 | 2.88 | 2.8 | 1203 |
| 1730928360 | 2.88 | 0 | 0.00 | 2.7799999 | 2.88 | 2.7799999 | 2786 |
| 1730841960 | 2.88 | 0.02 | 0.70 | 2.82 | 2.88 | 2.82 | 3570 |
| 1730755560 | 2.86 | -0.02 | -0.69 | 2.94 | 2.94 | 2.74 | 11814 |
| 1730496360 | 2.88 | -0.02 | -0.69 | 2.86 | 2.88 | 2.86 | 1084 |
| 1730409960 | 2.9 | -0.04 | -1.36 | 3 | 3 | 2.82 | 4058 |
| 1730323560 | 2.94 | -0.08 | -2.65 | 3.06 | 3.08 | 2.94 | 9057 |
| 1730237160 | 3.02 | 0 | 0.00 | 3.16 | 3.16 | 3.02 | 3100 |
| 1730150760 | 3.02 | -0.06 | -1.95 | 3.08 | 3.14 | 3.02 | 2457 |
| 1729888020 | 3.08 | 0.08 | 2.67 | 3.08 | 3.1 | 3.04 | 7710 |
| 1729801560 | 3 | 0 | 0.00 | 3.08 | 3.08 | 2.98 | 1908 |
| 1729715160 | 3 | -0.04 | -1.32 | 2.94 | 3 | 2.94 | 1020 |
| 1729628760 | 3.04 | 0.02 | 0.66 | 3.08 | 3.08 | 3 | 7637 |
| 1729542360 | 3.02 | 0.08 | 2.72 | 2.96 | 3.08 | 2.96 | 1605 |
| 1729283160 | 2.94 | -0.06 | -2.00 | 3 | 3.02 | 2.9 | 5666 |
| 1729196760 | 3 | 0.02 | 0.67 | 3 | 3 | 2.92 | 9261 |
| 1729110360 | 2.98 | -0.04 | -1.32 | 3.02 | 3.02 | 2.98 | 2700 |
| 1729023960 | 3.02 | 0 | 0.00 | 3.06 | 3.06 | 3.02 | 349 |
| 1728937620 | 3.02 | -0.06 | -1.95 | 3.08 | 3.08 | 3.02 | 5472 |
| 1728678360 | 3.08 | 0 | 0.00 | 3.04 | 3.08 | 3.02 | 10057 |
| 1728591960 | 3.08 | -0.02 | -0.65 | 3.1 | 3.1 | 3.08 | 5905 |
| 1728505560 | 3.1 | -0.06 | -1.90 | 3.06 | 3.12 | 3.06 | 2037 |
| 1728419160 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.06 | 2925 |
| 1728332760 | 3.16 | 0.06 | 1.94 | 3.16 | 3.18 | 3.08 | 5501 |
| 1728073560 | 3.1 | -0.04 | -1.27 | 3.02 | 3.16 | 3.02 | 5198 |
| 1727987220 | 3.14 | 0.18 | 6.08 | 3.02 | 3.14 | 3.02 | 600 |
| 1727900820 | 2.96 | -0.08 | -2.63 | 3.08 | 3.08 | 2.96 | 3005 |
| 1727814420 | 3.04 | -0.06 | -1.94 | 3.16 | 3.16 | 3.04 | 3149 |
| 1727728020 | 3.1 | 0.06 | 1.97 | 3.04 | 3.14 | 3.04 | 2050 |
| 1727468760 | 3.04 | -0.12 | -3.80 | 3.14 | 3.14 | 3.04 | 2544 |
| 1727382360 | 3.16 | 0.02 | 0.64 | 3.1 | 3.16 | 3.1 | 5850 |
| 1727295960 | 3.14 | 0.12 | 3.97 | 3.1 | 3.16 | 3.1 | 16310 |
| 1727209560 | 3.02 | -0.08 | -2.58 | 3.12 | 3.18 | 3.02 | 5786 |
| 1727123160 | 3.1 | 0.08 | 2.65 | 3 | 3.18 | 3 | 2379 |
| 1726864020 | 3.02 | -0.04 | -1.31 | 2.98 | 3.08 | 2.98 | 4584 |
| 1726777560 | 3.06 | 0.04 | 1.32 | 3.02 | 3.1 | 2.96 | 6533 |
| 1726691220 | 3.02 | 0.04 | 1.34 | 2.98 | 3.18 | 2.92 | 5060 |
| 1726604760 | 2.98 | 0.04 | 1.36 | 2.9 | 2.98 | 2.82 | 3844 |
| 1726518420 | 2.94 | -0.04 | -1.34 | 2.94 | 2.98 | 2.82 | 5339 |
| 1726259160 | 2.98 | 0.18 | 6.43 | 2.88 | 2.98 | 2.88 | 5950 |
| 1726172760 | 2.8 | 0.02 | 0.72 | 2.9 | 2.9 | 2.8 | 1430 |
| 1726086360 | 2.7799999 | -0.08 | -2.80 | 2.9 | 2.9 | 2.7799999 | 4950 |
| 1725999960 | 2.86 | -0.08 | -2.72 | 2.92 | 2.92 | 2.86 | 1000 |
| 1725913620 | 2.94 | 0.14 | 5.00 | 2.98 | 2.98 | 2.82 | 1974 |
| 1725654360 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 300 |
| 1725567960 | 2.84 | 0.04 | 1.43 | 2.88 | 2.88 | 2.7799999 | 4645 |
| 1725481560 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 381 |
| 1725395160 | 2.84 | -0.06 | -2.07 | 2.9 | 2.9 | 2.84 | 2655 |
| 1725308760 | 2.9 | 0.02 | 0.69 | 3 | 3 | 2.9 | 2382 |
| 1725049560 | 2.88 | -0.06 | -2.04 | 2.92 | 2.98 | 2.88 | 2595 |
| 1724963160 | 2.94 | 0.02 | 0.68 | 2.94 | 2.94 | 2.94 | 1150 |
| 1724876760 | 2.92 | 0 | 0.00 | 2.98 | 2.98 | 2.92 | 3752 |
| 1724790420 | 2.92 | 0.02 | 0.69 | 2.9 | 2.98 | 2.9 | 7017 |
| 1724704020 | 2.9 | -0.02 | -0.68 | 3.02 | 3.02 | 2.9 | 4502 |
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
