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 | 0.77 | 15.6186612576 | 4.93 | 5.8 | 4.91 | 12857 | 5.38802896 | CS |
| 4 | 0.93 | 19.4968553459 | 4.77 | 5.8 | 4.37 | 8412 | 4.95463915 | CS |
| 12 | 1.55 | 37.3493975904 | 4.15 | 5.8 | 3.9 | 9879 | 4.5476731 | CS |
| 26 | 1.13 | 24.7264770241 | 4.57 | 5.8 | 3.9 | 12260 | 4.61773532 | CS |
| 52 | 0.24 | 4.3956043956 | 5.46 | 6.1 | 3.82 | 11387 | 4.61074091 | CS |
| 156 | 5.605 | 5900 | 0.095 | 7.78 | 0.065 | 162885 | 0.86194547 | CS |
| 260 | 5.63 | 8042.85714286 | 0.07 | 7.78 | 0.045 | 142299 | 0.74699264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 5.7 | 0.05 | 0.88 | 5.6 | 5.73 | 5.5599999 | 11770 |
| 1732315200 | 5.65 | 0.13 | 2.36 | 5.5599999 | 5.8 | 5.5599999 | 10512 |
| 1732228800 | 5.5199999 | -0.04 | -0.72 | 5.5199999 | 5.55 | 5.48 | 8077 |
| 1732142400 | 5.5599999 | 0.37 | 7.13 | 5.26 | 5.5599999 | 5.26 | 20999 |
| 1732056000 | 5.19 | 0.13 | 2.57 | 5.08 | 5.19 | 5.05 | 5159 |
| 1731969600 | 5.0599999 | 0.15 | 3.05 | 4.93 | 5.1 | 4.91 | 19539 |
| 1731710400 | 4.91 | -0.04 | -0.81 | 4.93 | 4.93 | 4.8099999 | 3500 |
| 1731624000 | 4.95 | 0.11 | 2.27 | 4.85 | 4.95 | 4.85 | 13245 |
| 1731537600 | 4.84 | 0.04 | 0.83 | 4.88 | 4.89 | 4.79 | 3400 |
| 1731451200 | 4.8 | 0.3 | 6.67 | 4.5 | 4.9 | 4.49 | 15500 |
| 1731364800 | 4.5 | -0.14 | -3.02 | 4.61 | 4.61 | 4.37 | 7566 |
| 1731105600 | 4.64 | -0.01 | -0.22 | 4.79 | 4.79 | 4.49 | 6781 |
| 1731019200 | 4.65 | -0.01 | -0.21 | 4.7 | 4.8 | 4.65 | 5250 |
| 1730932800 | 4.66 | -0.03 | -0.64 | 4.71 | 4.72 | 4.66 | 1000 |
| 1730846400 | 4.69 | -0.06 | -1.26 | 4.6 | 4.69 | 4.6 | 3395 |
| 1730760000 | 4.75 | 0.07 | 1.50 | 4.68 | 4.75 | 4.64 | 5600 |
| 1730497200 | 4.68 | 0.06 | 1.30 | 4.93 | 4.93 | 4.63 | 4800 |
| 1730410800 | 4.62 | 0.05 | 1.09 | 4.57 | 4.62 | 4.44 | 11200 |
| 1730324400 | 4.57 | 0.07 | 1.56 | 4.57 | 4.58 | 4.5199999 | 5700 |
| 1730238000 | 4.5 | 0.03 | 0.67 | 4.5 | 4.58 | 4.4 | 5400 |
| 1730151600 | 4.47 | -0.35 | -7.26 | 4.7699999 | 4.7699999 | 4.47 | 11619 |
| 1729892400 | 4.82 | 0.29 | 6.40 | 4.54 | 4.82 | 4.54 | 9670 |
| 1729806000 | 4.53 | 0.01 | 0.22 | 4.58 | 4.58 | 4.53 | 2900 |
| 1729719600 | 4.5199999 | -0.16 | -3.42 | 4.65 | 4.66 | 4.42 | 45700 |
| 1729633200 | 4.68 | -0.07 | -1.47 | 4.74 | 4.74 | 4.68 | 4500 |
| 1729546800 | 4.75 | 0.05 | 1.06 | 4.65 | 4.9 | 4.65 | 15966 |
| 1729287600 | 4.7 | 0.04 | 0.86 | 4.76 | 4.7699999 | 4.68 | 2900 |
| 1729201200 | 4.66 | -0.05 | -1.06 | 4.73 | 4.79 | 4.66 | 3800 |
| 1729114800 | 4.71 | 0.18 | 3.97 | 4.47 | 4.75 | 4.47 | 4800 |
| 1729028400 | 4.53 | -0.19 | -4.03 | 4.61 | 4.61 | 4.24 | 2635 |
| 1728682800 | 4.72 | -0.01 | -0.21 | 4.73 | 4.8 | 4.72 | 4439 |
| 1728596400 | 4.73 | 0.13 | 2.83 | 4.62 | 4.78 | 4.62 | 2400 |
| 1728510000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1728423600 | 4.6 | -0.03 | -0.65 | 4.64 | 4.69 | 4.5199999 | 6145 |
| 1728337200 | 4.63 | 0.19 | 4.28 | 4.42 | 4.63 | 4.42 | 57000 |
| 1728078000 | 4.44 | -0.01 | -0.22 | 4.45 | 4.46 | 4.42 | 2800 |
| 1727991600 | 4.45 | 0.07 | 1.60 | 4.4 | 4.45 | 4.34 | 3683 |
| 1727905200 | 4.38 | -0.05 | -1.13 | 4.39 | 4.39 | 4.36 | 3300 |
| 1727818800 | 4.43 | 0.13 | 3.02 | 4.28 | 4.43 | 4.23 | 5905 |
| 1727730000 | 4.3 | 0.05 | 1.18 | 4.2 | 4.3 | 4.15 | 6400 |
| 1727473200 | 4.25 | 0.05 | 1.19 | 4.2699999 | 4.2699999 | 4.23 | 3102 |
| 1727386800 | 4.2 | -0.17 | -3.89 | 4.36 | 4.36 | 4.08 | 6466 |
| 1727300400 | 4.37 | 0.14 | 3.31 | 4.16 | 4.42 | 4.16 | 6557 |
| 1727214000 | 4.23 | 0.12 | 2.92 | 4.16 | 4.23 | 4.16 | 2274 |
| 1727127600 | 4.11 | -0.14 | -3.29 | 4.22 | 4.24 | 4.09 | 3762 |
| 1726868400 | 4.25 | -0.26 | -5.76 | 4.51 | 4.51 | 4.19 | 18100 |
| 1726782000 | 4.51 | 0.01 | 0.22 | 4.6 | 4.63 | 4.51 | 17370 |
| 1726695600 | 4.5 | 0.03 | 0.67 | 4.48 | 4.5 | 4.46 | 3400 |
| 1726609200 | 4.47 | 0.13 | 3.00 | 4.34 | 4.5 | 4.32 | 10230 |
| 1726522800 | 4.34 | 0.13 | 3.09 | 4.04 | 4.37 | 4.04 | 9031 |
| 1726263600 | 4.21 | -0.02 | -0.47 | 4.22 | 4.26 | 4.21 | 4601 |
| 1726177200 | 4.23 | 0.2 | 4.96 | 3.94 | 4.25 | 3.94 | 21900 |
| 1726090800 | 4.03 | 0.04 | 1.00 | 3.99 | 4.14 | 3.95 | 11001 |
| 1726004400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1725918000 | 3.99 | -0.07 | -1.72 | 4.03 | 4.0599999 | 3.99 | 4604 |
| 1725658800 | 4.0599999 | -0.1 | -2.40 | 4.16 | 4.16 | 4.0599999 | 41401 |
| 1725572400 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.15 | 4000 |
| 1725486000 | 4.16 | -0.04 | -0.95 | 4.21 | 4.21 | 4.16 | 2000 |
| 1725399600 | 4.2 | 0.05 | 1.20 | 4.15 | 4.21 | 4.13 | 7556 |
| 1725054000 | 4.15 | 0 | 0.00 | 4.16 | 4.17 | 4.15 | 800 |
| 1724967600 | 4.15 | -0.01 | -0.24 | 4.2 | 4.2 | 4.15 | 5878 |
| 1724881200 | 4.16 | -0.02 | -0.48 | 4.25 | 4.25 | 4.09 | 26319 |
| 1724794800 | 4.18 | -0.2 | -4.57 | 4.3 | 4.3 | 4.18 | 6905 |
| 1724708400 | 4.38 | 0.05 | 1.15 | 4.34 | 4.44 | 4.34 | 1713 |
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
