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 | 0.38 | 8.77598152425 | 4.33 | 4.81 | 4.31 | 225191 | 4.57009703 | CS |
| 4 | -0.14 | -2.88659793814 | 4.85 | 5.5 | 4.24 | 297612 | 4.74431233 | CS |
| 12 | 1.26 | 36.5217391304 | 3.45 | 5.5 | 2.83 | 370101 | 4.1921557 | CS |
| 26 | -1.64 | -25.8267716535 | 6.35 | 6.54 | 2.83 | 320855 | 4.28895909 | CS |
| 52 | -3.04 | -39.2258064516 | 7.75 | 8.82 | 2.83 | 307028 | 5.58384513 | CS |
| 156 | -4.94 | -51.1917098446 | 9.65 | 10.6 | 2.83 | 297526 | 5.87917624 | CS |
| 260 | -4.94 | -51.1917098446 | 9.65 | 10.6 | 2.83 | 297526 | 5.87917624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 4.69 | -0.05 | -1.05 | 4.63 | 4.69 | 4.53 | 241514 |
| 1732228800 | 4.74 | 0.25 | 5.57 | 4.43 | 4.74 | 4.43 | 344605 |
| 1732142400 | 4.49 | 0.11 | 2.51 | 4.37 | 4.51 | 4.35 | 177301 |
| 1732056000 | 4.38 | 0.02 | 0.46 | 4.3099999 | 4.54 | 4.3099999 | 143068 |
| 1731969600 | 4.36 | 0.06 | 1.40 | 4.33 | 4.5199999 | 4.32 | 219468 |
| 1731710400 | 4.3 | -0.1 | -2.27 | 4.34 | 4.4 | 4.3 | 137183 |
| 1731624000 | 4.4 | -0.1 | -2.22 | 4.5199999 | 4.57 | 4.33 | 189130 |
| 1731537600 | 4.5 | 0.05 | 1.12 | 4.44 | 4.71 | 4.44 | 259925 |
| 1731451200 | 4.45 | -0.33 | -6.90 | 4.66 | 4.66 | 4.44 | 258856 |
| 1731364800 | 4.78 | 0.26 | 5.75 | 4.54 | 4.8099999 | 4.5 | 243401 |
| 1731105600 | 4.5199999 | 0.01 | 0.22 | 4.41 | 4.5199999 | 4.3099999 | 258748 |
| 1731019200 | 4.51 | -0.16 | -3.43 | 4.67 | 4.88 | 4.51 | 374822 |
| 1730932800 | 4.67 | -0.2 | -4.11 | 4.68 | 4.7 | 4.24 | 600186 |
| 1730846400 | 4.87 | 0.05 | 1.04 | 4.85 | 4.91 | 4.76 | 209246 |
| 1730760000 | 4.82 | -0.24 | -4.74 | 4.92 | 5 | 4.79 | 335372 |
| 1730497200 | 5.0599999 | 0.22 | 4.55 | 4.9 | 5.14 | 4.9 | 244951 |
| 1730410800 | 4.84 | -0.15 | -3.01 | 4.94 | 4.96 | 4.72 | 527405 |
| 1730324400 | 4.99 | -0.27 | -5.13 | 5.2 | 5.23 | 4.88 | 288501 |
| 1730238000 | 5.26 | 0.13 | 2.53 | 5.15 | 5.5 | 5.11 | 359850 |
| 1730151600 | 5.13 | 0.3 | 6.21 | 4.85 | 5.16 | 4.85 | 538700 |
| 1729892400 | 4.83 | -0.21 | -4.17 | 5.0599999 | 5.0599999 | 4.78 | 478871 |
| 1729806000 | 5.04 | 0.23 | 4.78 | 4.88 | 5.13 | 4.87 | 464977 |
| 1729719600 | 4.8099999 | -0.28 | -5.50 | 4.97 | 5.0599999 | 4.74 | 261551 |
| 1729633200 | 5.09 | 0.27 | 5.60 | 4.7699999 | 5.09 | 4.75 | 268211 |
| 1729546800 | 4.82 | 0.08 | 1.69 | 4.74 | 4.82 | 4.64 | 130832 |
| 1729287600 | 4.74 | 0 | 0.00 | 4.8 | 4.89 | 4.69 | 161243 |
| 1729201200 | 4.74 | -0.17 | -3.46 | 5 | 5 | 4.63 | 283514 |
| 1729114800 | 4.91 | 0.16 | 3.37 | 4.85 | 5 | 4.8 | 381147 |
| 1729028400 | 4.75 | -0.3 | -5.94 | 4.88 | 4.92 | 4.73 | 396615 |
| 1728682800 | 5.05 | 0.51 | 11.23 | 4.58 | 5.15 | 4.5599999 | 408265 |
| 1728596400 | 4.54 | -0.17 | -3.61 | 4.68 | 4.72 | 4.53 | 208134 |
| 1728510000 | 4.71 | 0.13 | 2.84 | 4.73 | 4.95 | 4.61 | 720683 |
| 1728423600 | 4.58 | -0.2 | -4.18 | 4.7 | 4.7 | 4.43 | 558800 |
| 1728337200 | 4.78 | 0.4 | 9.13 | 4.53 | 4.85 | 4.48 | 559814 |
| 1728078000 | 4.38 | 0.19 | 4.53 | 4.28 | 4.45 | 4.2699999 | 228665 |
| 1727991600 | 4.19 | -0.16 | -3.68 | 4.28 | 4.29 | 4.1 | 153523 |
| 1727905200 | 4.35 | -0.01 | -0.23 | 4.3 | 4.4 | 4.23 | 230368 |
| 1727818800 | 4.36 | -0.07 | -1.58 | 4.44 | 4.5 | 4.3 | 192871 |
| 1727732400 | 4.43 | 0.04 | 0.91 | 4.3099999 | 4.49 | 4.3099999 | 314894 |
| 1727473200 | 4.39 | -0.01 | -0.23 | 4.42 | 4.66 | 4.34 | 386449 |
| 1727386800 | 4.4 | 0.49 | 12.53 | 3.97 | 4.44 | 3.97 | 296570 |
| 1727300400 | 3.91 | 0.06 | 1.56 | 3.83 | 3.94 | 3.8 | 224369 |
| 1727214000 | 3.85 | 0.37 | 10.63 | 3.64 | 3.94 | 3.61 | 338184 |
| 1727127600 | 3.48 | 0.13 | 3.88 | 3.33 | 3.53 | 3.32 | 254415 |
| 1726868400 | 3.35 | -0.17 | -4.83 | 3.51 | 3.51 | 3.29 | 3982320 |
| 1726782000 | 3.52 | 0.1 | 2.92 | 3.5 | 3.6 | 3.5 | 192084 |
| 1726695600 | 3.42 | -0.07 | -2.01 | 3.5 | 3.6 | 3.42 | 241094 |
| 1726609200 | 3.49 | 0.05 | 1.45 | 3.4 | 3.5 | 3.38 | 202340 |
| 1726522800 | 3.44 | -0.02 | -0.58 | 3.44 | 3.55 | 3.34 | 209306 |
| 1726263600 | 3.46 | -0.05 | -1.42 | 3.51 | 3.65 | 3.38 | 205456 |
| 1726177200 | 3.51 | 0.13 | 3.85 | 3.39 | 3.63 | 3.39 | 270153 |
| 1726090800 | 3.38 | 0.47 | 16.15 | 3.22 | 3.55 | 3.22 | 922648 |
| 1726004400 | 2.91 | -0.04 | -1.36 | 2.9 | 2.94 | 2.83 | 243957 |
| 1725918000 | 2.95 | -0.17 | -5.45 | 3.1 | 3.13 | 2.93 | 286972 |
| 1725658800 | 3.12 | -0.2 | -6.02 | 3.2799999 | 3.31 | 3.12 | 185993 |
| 1725572400 | 3.32 | 0.06 | 1.84 | 3.25 | 3.39 | 3.25 | 179957 |
| 1725486000 | 3.2599999 | -0.05 | -1.51 | 3.31 | 3.39 | 3.22 | 121335 |
| 1725399600 | 3.31 | -0.24 | -6.76 | 3.45 | 3.45 | 3.21 | 367065 |
| 1725054000 | 3.55 | -0.04 | -1.11 | 3.55 | 3.65 | 3.52 | 351173 |
| 1724967600 | 3.59 | 0.17 | 4.97 | 3.41 | 3.66 | 3.41 | 148088 |
| 1724881200 | 3.42 | -0.08 | -2.29 | 3.45 | 3.51 | 3.38 | 296669 |
| 1724794800 | 3.5 | -0.26 | -6.91 | 3.76 | 3.76 | 3.49 | 276232 |
| 1724708400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
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
