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 | -0.02 | -1.0989010989 | 1.82 | 1.86 | 1.74 | 1699539 | 1.82012261 | CS |
| 4 | 0.23 | 14.6496815287 | 1.57 | 2.1 | 1.48 | 973967 | 1.81037598 | CS |
| 12 | 0.68 | 60.7142857143 | 1.12 | 2.1 | 1.12 | 767224 | 1.60205546 | CS |
| 26 | 0.43 | 31.3868613139 | 1.37 | 2.1 | 1.04 | 765069 | 1.46988671 | CS |
| 52 | 0.68 | 60.7142857143 | 1.12 | 2.1 | 1.04 | 670049 | 1.44985526 | CS |
| 156 | -1.3 | -41.935483871 | 3.1 | 3.23 | 0.94 | 572877 | 1.6531991 | CS |
| 260 | 1.22 | 210.344827586 | 0.58 | 3.79 | 0.49 | 619092 | 2.09031767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 1.76 | -0.03 | -1.68 | 1.78 | 1.8 | 1.74 | 512171 |
| 1742938800 | 1.79 | 0 | 0.00 | 1.81 | 1.82 | 1.77 | 570207 |
| 1742852400 | 1.79 | -0.01 | -0.56 | 1.81 | 1.83 | 1.77 | 778849 |
| 1742593200 | 1.8 | -0.04 | -2.17 | 1.81 | 1.82 | 1.78 | 1512139 |
| 1742506800 | 1.84 | -0.12 | -6.12 | 1.82 | 1.86 | 1.8 | 5124331 |
| 1742420400 | 1.96 | -0.03 | -1.51 | 1.99 | 1.99 | 1.95 | 429257 |
| 1742334000 | 1.99 | -0.06 | -2.93 | 2.09 | 2.1 | 1.98 | 1260327 |
| 1742247600 | 2.05 | 0.12 | 6.22 | 1.96 | 2.06 | 1.94 | 1609022 |
| 1741988400 | 1.93 | 0.06 | 3.21 | 1.9 | 1.94 | 1.86 | 756592 |
| 1741902000 | 1.87 | 0.09 | 5.06 | 1.8 | 1.87 | 1.78 | 937834 |
| 1741815600 | 1.78 | 0.03 | 1.71 | 1.75 | 1.81 | 1.74 | 902895 |
| 1741729200 | 1.75 | 0.12 | 7.36 | 1.66 | 1.75 | 1.6299999 | 625172 |
| 1741642800 | 1.6299999 | -0.07 | -4.12 | 1.7 | 1.73 | 1.61 | 659208 |
| 1741387200 | 1.7 | -0.01 | -0.58 | 1.7 | 1.77 | 1.66 | 611114 |
| 1741300800 | 1.71 | 0.05 | 3.01 | 1.6299999 | 1.73 | 1.6299999 | 664620 |
| 1741214400 | 1.66 | 0.11 | 7.10 | 1.55 | 1.66 | 1.55 | 893300 |
| 1741128000 | 1.55 | 0.03 | 1.97 | 1.48 | 1.57 | 1.48 | 619962 |
| 1741041600 | 1.52 | 0 | 0.00 | 1.57 | 1.61 | 1.5 | 327548 |
| 1740782400 | 1.52 | -0.01 | -0.65 | 1.48 | 1.54 | 1.48 | 431547 |
| 1740696000 | 1.53 | -0.05 | -3.16 | 1.57 | 1.57 | 1.52 | 253239 |
| 1740609600 | 1.58 | 0.08 | 5.33 | 1.5 | 1.58 | 1.5 | 368283 |
| 1740523200 | 1.5 | -0.07 | -4.46 | 1.54 | 1.55 | 1.47 | 596091 |
| 1740436800 | 1.57 | 0.06 | 3.97 | 1.52 | 1.57 | 1.48 | 574446 |
| 1740177600 | 1.51 | -0.1 | -6.21 | 1.59 | 1.6 | 1.51 | 636478 |
| 1740091200 | 1.61 | 0.02 | 1.26 | 1.59 | 1.6399999 | 1.59 | 390451 |
| 1740004800 | 1.59 | 0.01 | 0.63 | 1.61 | 1.61 | 1.54 | 294104 |
| 1739918400 | 1.58 | -0.01 | -0.63 | 1.61 | 1.61 | 1.55 | 507563 |
| 1739572800 | 1.59 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.55 | 894624 |
| 1739486400 | 1.59 | 0 | 0.00 | 1.6 | 1.61 | 1.55 | 281734 |
| 1739400000 | 1.59 | 0.06 | 3.92 | 1.54 | 1.6299999 | 1.52 | 965263 |
| 1739313600 | 1.53 | 0 | 0.00 | 1.55 | 1.56 | 1.49 | 763555 |
| 1739227200 | 1.53 | 0 | 0.00 | 1.56 | 1.58 | 1.53 | 583645 |
| 1738968000 | 1.53 | -0.02 | -1.29 | 1.53 | 1.56 | 1.51 | 573946 |
| 1738881600 | 1.55 | -0.02 | -1.27 | 1.56 | 1.56 | 1.51 | 383169 |
| 1738795200 | 1.57 | 0.02 | 1.29 | 1.59 | 1.6 | 1.54 | 451000 |
| 1738708800 | 1.55 | 0.04 | 2.65 | 1.54 | 1.56 | 1.5 | 298866 |
| 1738622400 | 1.51 | -0.03 | -1.95 | 1.54 | 1.57 | 1.5 | 759890 |
| 1738363200 | 1.54 | 0.03 | 1.99 | 1.54 | 1.54 | 1.47 | 1649662 |
| 1738276800 | 1.51 | 0.09 | 6.34 | 1.44 | 1.52 | 1.44 | 3018094 |
| 1738190400 | 1.42 | 0.05 | 3.65 | 1.4 | 1.49 | 1.3799999 | 875599 |
| 1738104000 | 1.37 | 0.02 | 1.48 | 1.32 | 1.37 | 1.32 | 222321 |
| 1738017600 | 1.35 | -0.02 | -1.46 | 1.35 | 1.35 | 1.31 | 257826 |
| 1737758400 | 1.37 | 0.04 | 3.01 | 1.36 | 1.4 | 1.36 | 358529 |
| 1737672000 | 1.33 | -0.06 | -4.32 | 1.35 | 1.37 | 1.32 | 463501 |
| 1737585600 | 1.3899999 | 0 | 0.00 | 1.36 | 1.4 | 1.35 | 319328 |
| 1737499200 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.42 | 1.37 | 378562 |
| 1737412800 | 1.42 | 0.04 | 2.90 | 1.35 | 1.43 | 1.35 | 287698 |
| 1737153600 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.4 | 1.35 | 655415 |
| 1737067200 | 1.37 | -0.04 | -2.84 | 1.45 | 1.46 | 1.32 | 1424151 |
| 1736980800 | 1.41 | 0.03 | 2.17 | 1.37 | 1.43 | 1.34 | 688035 |
| 1736894400 | 1.3799999 | 0.06 | 4.55 | 1.35 | 1.3799999 | 1.34 | 469335 |
| 1736808000 | 1.32 | -0.04 | -2.94 | 1.33 | 1.3799999 | 1.31 | 836246 |
| 1736548800 | 1.36 | 0.04 | 3.03 | 1.35 | 1.3799999 | 1.33 | 844028 |
| 1736462400 | 1.32 | 0.04 | 3.13 | 1.28 | 1.34 | 1.27 | 640007 |
| 1736376000 | 1.28 | 0.09 | 7.56 | 1.2 | 1.29 | 1.19 | 1025963 |
| 1736289600 | 1.19 | 0.05 | 4.39 | 1.17 | 1.2 | 1.15 | 531898 |
| 1736203200 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.21 | 1.1299999 | 802712 |
| 1735944000 | 1.17 | -0.03 | -2.50 | 1.2 | 1.22 | 1.17 | 312053 |
| 1735857600 | 1.2 | 0.09 | 8.11 | 1.12 | 1.2 | 1.12 | 402819 |
| 1735684800 | 1.11 | 0.05 | 4.72 | 1.07 | 1.11 | 1.07 | 223760 |
| 1735598400 | 1.06 | -0.05 | -4.50 | 1.1 | 1.17 | 1.06 | 1005234 |
| 1735339200 | 1.11 | 0.02 | 1.83 | 1.1 | 1.11 | 1.08 | 597861 |
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
