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 | 0.22 | 17.1875 | 1.28 | 1.59 | 1.18 | 1185684 | 1.3671993 | CS |
| 4 | -0.56 | -27.1844660194 | 2.06 | 2.12 | 1.13 | 747590 | 1.50781956 | CS |
| 12 | -0.1 | -6.25 | 1.6 | 2.2 | 1.13 | 410332 | 1.60880206 | CS |
| 26 | -0.8 | -34.7826086957 | 2.3 | 2.36 | 1.13 | 231692 | 1.68056993 | CS |
| 52 | -0.17 | -10.1796407186 | 1.67 | 2.5 | 1.13 | 264610 | 1.90142569 | CS |
| 156 | -0.17 | -10.1796407186 | 1.67 | 2.5 | 1.13 | 264610 | 1.90142569 | CS |
| 260 | -0.17 | -10.1796407186 | 1.67 | 2.5 | 1.13 | 264610 | 1.90142569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.5 | -0.01 | -0.66 | 1.52 | 1.59 | 1.45 | 211650 |
| 1732228800 | 1.51 | 0.03 | 2.03 | 1.5 | 1.51 | 1.46 | 376725 |
| 1732142400 | 1.48 | -0.02 | -1.33 | 1.47 | 1.54 | 1.45 | 390359 |
| 1732056000 | 1.5 | -0.05 | -3.23 | 1.58 | 1.58 | 1.43 | 322035 |
| 1731969600 | 1.55 | 0.26 | 20.16 | 1.44 | 1.56 | 1.4 | 896134 |
| 1731710400 | 1.29 | 0.03 | 2.38 | 1.28 | 1.34 | 1.18 | 3943167 |
| 1731624000 | 1.26 | -0.05 | -3.82 | 1.37 | 1.3899999 | 1.25 | 1719746 |
| 1731537600 | 1.31 | -0.23 | -14.94 | 1.73 | 1.73 | 1.1299999 | 2200813 |
| 1731451200 | 1.54 | -0.05 | -3.14 | 1.6 | 1.6 | 1.5 | 683407 |
| 1731364800 | 1.59 | -0.21 | -11.67 | 1.79 | 1.79 | 1.56 | 548707 |
| 1731105600 | 1.8 | -0.03 | -1.64 | 1.8 | 1.81 | 1.72 | 152685 |
| 1731019200 | 1.83 | 0.19 | 11.59 | 1.66 | 1.9 | 1.65 | 719601 |
| 1730932800 | 1.6399999 | -0.14 | -7.87 | 1.76 | 1.76 | 1.62 | 147806 |
| 1730846400 | 1.78 | -0.02 | -1.11 | 1.8 | 1.85 | 1.75 | 59064 |
| 1730760000 | 1.8 | -0.04 | -2.17 | 1.86 | 1.86 | 1.77 | 41735 |
| 1730497200 | 1.84 | -0.04 | -2.13 | 1.9 | 1.96 | 1.83 | 140846 |
| 1730410800 | 1.88 | -0.11 | -5.53 | 1.98 | 1.98 | 1.86 | 626909 |
| 1730324400 | 1.99 | -0.08 | -3.86 | 2.1 | 2.1 | 1.97 | 714868 |
| 1730238000 | 2.07 | 0.11 | 5.61 | 1.96 | 2.12 | 1.95 | 786080 |
| 1730151600 | 1.96 | -0.09 | -4.39 | 2 | 2 | 1.9 | 263530 |
| 1729892400 | 2.05 | -0.05 | -2.38 | 2.06 | 2.07 | 1.93 | 217592 |
| 1729806000 | 2.1 | 0.13 | 6.60 | 2 | 2.1 | 1.94 | 289791 |
| 1729719600 | 1.97 | -0.06 | -2.96 | 2.05 | 2.05 | 1.95 | 289540 |
| 1729633200 | 2.0299999 | 0.02 | 1.00 | 2 | 2.13 | 1.95 | 1027552 |
| 1729546800 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.2 | 1.95 | 346637 |
| 1729287600 | 2.0299999 | 0.07 | 3.57 | 1.99 | 2.07 | 1.93 | 404327 |
| 1729201200 | 1.96 | -0.04 | -2.00 | 1.99 | 2 | 1.91 | 260456 |
| 1729114800 | 2 | 0.14 | 7.53 | 1.94 | 2.07 | 1.94 | 680871 |
| 1729028400 | 1.86 | -0.03 | -1.59 | 1.89 | 1.9 | 1.77 | 340234 |
| 1728682800 | 1.89 | 0.05 | 2.72 | 1.88 | 1.9 | 1.82 | 150695 |
| 1728596400 | 1.84 | 0.04 | 2.22 | 1.79 | 1.9 | 1.79 | 279067 |
| 1728510000 | 1.8 | 0.07 | 4.05 | 1.7 | 1.82 | 1.67 | 99005 |
| 1728423600 | 1.73 | -0.06 | -3.35 | 1.76 | 1.77 | 1.65 | 47037 |
| 1728337200 | 1.79 | 0.05 | 2.87 | 1.76 | 1.87 | 1.71 | 153753 |
| 1728078000 | 1.74 | 0.17 | 10.83 | 1.68 | 1.81 | 1.67 | 418439 |
| 1727991600 | 1.57 | -0.07 | -4.27 | 1.62 | 1.62 | 1.52 | 95183 |
| 1727905200 | 1.6399999 | 0.02 | 1.23 | 1.68 | 1.68 | 1.57 | 84992 |
| 1727818800 | 1.62 | 0.04 | 2.53 | 1.59 | 1.67 | 1.59 | 84729 |
| 1727732400 | 1.58 | -0.03 | -1.86 | 1.61 | 1.62 | 1.51 | 86687 |
| 1727473200 | 1.61 | -0.06 | -3.59 | 1.67 | 1.67 | 1.56 | 78389 |
| 1727386800 | 1.67 | -0.06 | -3.47 | 1.71 | 1.75 | 1.6399999 | 23566 |
| 1727300400 | 1.73 | 0.04 | 2.37 | 1.68 | 1.73 | 1.65 | 73624 |
| 1727214000 | 1.69 | 0.02 | 1.20 | 1.61 | 1.7 | 1.6 | 55037 |
| 1727127600 | 1.67 | 0.03 | 1.83 | 1.6299999 | 1.71 | 1.6299999 | 62393 |
| 1726868400 | 1.6399999 | 0.08 | 5.13 | 1.58 | 1.67 | 1.53 | 689412 |
| 1726782000 | 1.56 | -0.01 | -0.64 | 1.57 | 1.61 | 1.52 | 123394 |
| 1726695600 | 1.57 | 0.02 | 1.29 | 1.57 | 1.67 | 1.47 | 272341 |
| 1726609200 | 1.55 | -0.07 | -4.32 | 1.6299999 | 1.65 | 1.5 | 86167 |
| 1726522800 | 1.62 | 0.25 | 18.25 | 1.36 | 1.8 | 1.36 | 554277 |
| 1726263600 | 1.37 | -0.1 | -6.80 | 1.48 | 1.55 | 1.3 | 490272 |
| 1726177200 | 1.47 | -0.02 | -1.34 | 1.45 | 1.5 | 1.45 | 120654 |
| 1726090800 | 1.49 | -0.04 | -2.61 | 1.47 | 1.49 | 1.44 | 26285 |
| 1726004400 | 1.53 | 0 | 0.00 | 1.52 | 1.53 | 1.47 | 44571 |
| 1725918000 | 1.53 | -0.03 | -1.92 | 1.56 | 1.59 | 1.5 | 36658 |
| 1725658800 | 1.56 | -0.05 | -3.11 | 1.58 | 1.59 | 1.51 | 81306 |
| 1725572400 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.7 | 1.61 | 34565 |
| 1725486000 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.66 | 1.56 | 127537 |
| 1725399600 | 1.62 | -0.02 | -1.22 | 1.59 | 1.65 | 1.58 | 31057 |
| 1725054000 | 1.6399999 | 0 | 0.00 | 1.6 | 1.6399999 | 1.58 | 19866 |
| 1724967600 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.66 | 1.58 | 64647 |
| 1724881200 | 1.62 | -0.06 | -3.57 | 1.66 | 1.68 | 1.61 | 47164 |
| 1724794800 | 1.68 | -0.07 | -4.00 | 1.67 | 1.7 | 1.67 | 20336 |
| 1724708400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 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
