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 | -0.01 | -0.485436893204 | 2.06 | 2.15 | 1.89 | 323956 | 1.98451495 | CS |
| 4 | -0.48 | -18.9723320158 | 2.53 | 2.56 | 1.86 | 188022 | 2.06691523 | CS |
| 12 | -0.04 | -1.91387559809 | 2.09 | 2.56 | 1.74 | 146421 | 2.03807526 | CS |
| 26 | -0.43 | -17.3387096774 | 2.48 | 2.73 | 1.72 | 233256 | 2.24150207 | CS |
| 52 | 1.2 | 141.176470588 | 0.85 | 2.73 | 0.82 | 213156 | 2.01665036 | CS |
| 156 | 1.01 | 97.1153846154 | 1.04 | 2.73 | 0.48 | 104415 | 1.61933753 | CS |
| 260 | 0.35 | 20.5882352941 | 1.7 | 2.8 | 0.48 | 126666 | 1.71277314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 2.05 | 0.09 | 4.59 | 1.96 | 2.08 | 1.94 | 131524 |
| 1732228800 | 1.96 | -0.02 | -1.01 | 2 | 2 | 1.89 | 795945 |
| 1732142400 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.0099999 | 1.95 | 131747 |
| 1732056000 | 2.0099999 | -0.02 | -0.99 | 2.07 | 2.08 | 1.99 | 509495 |
| 1731969600 | 2.0299999 | 0.02 | 1.00 | 2.04 | 2.15 | 2.0299999 | 123473 |
| 1731710400 | 2.0099999 | -0.02 | -0.99 | 2.06 | 2.1 | 1.97 | 59121 |
| 1731624000 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.07 | 1.99 | 46071 |
| 1731537600 | 2.0099999 | 0 | 0.00 | 1.94 | 2.12 | 1.94 | 514636 |
| 1731451200 | 2.0099999 | 0.07 | 3.61 | 1.9 | 2.0299999 | 1.86 | 252268 |
| 1731364800 | 1.94 | -0.08 | -3.96 | 2 | 2 | 1.89 | 314105 |
| 1731105600 | 2.02 | -0.22 | -9.82 | 2.18 | 2.2 | 2 | 249521 |
| 1731019200 | 2.24 | 0.03 | 1.36 | 2.24 | 2.25 | 2.18 | 61634 |
| 1730932800 | 2.21 | -0.03 | -1.34 | 2.19 | 2.24 | 2.17 | 58332 |
| 1730846400 | 2.24 | -0.01 | -0.44 | 2.3 | 2.31 | 2.21 | 69593 |
| 1730760000 | 2.25 | -0.1 | -4.26 | 2.34 | 2.37 | 2.25 | 56940 |
| 1730497200 | 2.35 | -0.05 | -2.08 | 2.41 | 2.45 | 2.34 | 55801 |
| 1730410800 | 2.4 | -0.06 | -2.44 | 2.45 | 2.45 | 2.31 | 111176 |
| 1730324400 | 2.46 | -0.03 | -1.20 | 2.5099999 | 2.5099999 | 2.41 | 67866 |
| 1730238000 | 2.49 | 0.09 | 3.75 | 2.38 | 2.52 | 2.38 | 107779 |
| 1730151600 | 2.4 | -0.05 | -2.04 | 2.45 | 2.46 | 2.38 | 64262 |
| 1729892400 | 2.45 | -0.04 | -1.61 | 2.5299999 | 2.56 | 2.42 | 110673 |
| 1729806000 | 2.49 | 0.08 | 3.32 | 2.48 | 2.55 | 2.42 | 427824 |
| 1729719600 | 2.41 | 0.1 | 4.33 | 2.34 | 2.41 | 2.32 | 112592 |
| 1729633200 | 2.31 | 0.04 | 1.76 | 2.33 | 2.35 | 2.25 | 96977 |
| 1729546800 | 2.27 | 0.19 | 9.13 | 2.19 | 2.3 | 2.17 | 275287 |
| 1729287600 | 2.08 | 0.15 | 7.77 | 1.99 | 2.1 | 1.98 | 158726 |
| 1729201200 | 1.93 | -0.04 | -2.03 | 2 | 2 | 1.93 | 37698 |
| 1729114800 | 1.97 | -0.04 | -1.99 | 2.02 | 2.04 | 1.97 | 71512 |
| 1729028400 | 2.0099999 | 0.06 | 3.08 | 1.96 | 2.04 | 1.93 | 78478 |
| 1728682800 | 1.95 | 0.04 | 2.09 | 1.95 | 1.96 | 1.93 | 37222 |
| 1728596400 | 1.91 | 0.07 | 3.80 | 1.82 | 1.92 | 1.82 | 70600 |
| 1728510000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1728423600 | 1.84 | -0.03 | -1.60 | 1.86 | 1.88 | 1.83 | 31810 |
| 1728337200 | 1.87 | -0.02 | -1.06 | 1.91 | 1.91 | 1.86 | 57590 |
| 1728078000 | 1.89 | 0.01 | 0.53 | 1.9 | 1.95 | 1.89 | 125700 |
| 1727991600 | 1.88 | -0.06 | -3.09 | 1.91 | 1.93 | 1.88 | 70858 |
| 1727905200 | 1.94 | 0.01 | 0.52 | 1.93 | 1.96 | 1.88 | 322205 |
| 1727818800 | 1.93 | 0 | 0.00 | 1.92 | 1.96 | 1.9 | 280828 |
| 1727730000 | 1.93 | -0.02 | -1.03 | 1.91 | 1.93 | 1.9 | 141490 |
| 1727473200 | 1.95 | -0.04 | -2.01 | 1.99 | 1.99 | 1.92 | 107004 |
| 1727386800 | 1.99 | -0.04 | -1.97 | 2.04 | 2.05 | 1.98 | 67420 |
| 1727300400 | 2.0299999 | 0.07 | 3.57 | 1.97 | 2.07 | 1.97 | 165316 |
| 1727214000 | 1.96 | 0 | 0.00 | 1.94 | 2.0299999 | 1.94 | 213594 |
| 1727127600 | 1.96 | 0.01 | 0.51 | 1.97 | 2 | 1.95 | 94203 |
| 1726868400 | 1.95 | -0.02 | -1.02 | 2 | 2.0299999 | 1.95 | 195520 |
| 1726782000 | 1.97 | -0.05 | -2.48 | 2.0299999 | 2.0299999 | 1.94 | 68268 |
| 1726695600 | 2.02 | -0.03 | -1.46 | 2.0299999 | 2.08 | 1.98 | 83350 |
| 1726609200 | 2.05 | 0.05 | 2.50 | 2.02 | 2.05 | 2.0099999 | 62271 |
| 1726522800 | 2 | -0.06 | -2.91 | 2.08 | 2.08 | 2 | 55453 |
| 1726263600 | 2.06 | 0.07 | 3.52 | 2.06 | 2.1 | 2.04 | 69120 |
| 1726177200 | 1.99 | 0.07 | 3.65 | 1.95 | 2.07 | 1.93 | 132742 |
| 1726090800 | 1.92 | 0.15 | 8.47 | 1.89 | 1.92 | 1.86 | 49790 |
| 1726004400 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1725918000 | 1.77 | 0.03 | 1.72 | 1.76 | 1.81 | 1.75 | 74716 |
| 1725658800 | 1.74 | -0.07 | -3.87 | 1.79 | 1.82 | 1.74 | 296698 |
| 1725572400 | 1.81 | -0.01 | -0.55 | 1.9 | 1.92 | 1.81 | 88058 |
| 1725486000 | 1.82 | -0.04 | -2.15 | 1.83 | 1.9 | 1.82 | 65696 |
| 1725399600 | 1.86 | -0.1 | -5.10 | 1.92 | 1.95 | 1.83 | 207741 |
| 1725054000 | 1.96 | -0.09 | -4.39 | 2.09 | 2.09 | 1.96 | 50755 |
| 1724967600 | 2.05 | -0.02 | -0.97 | 2.07 | 2.1 | 2.05 | 42381 |
| 1724881200 | 2.07 | -0.02 | -0.96 | 2.07 | 2.07 | 2.0099999 | 57164 |
| 1724794800 | 2.09 | -0.03 | -1.42 | 2.09 | 2.12 | 2.07 | 60243 |
| 1724708400 | 2.12 | -0.07 | -3.20 | 2.19 | 2.19 | 2.1 | 84241 |
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
