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 | 0.25 | 5.31914893617 | 4.7 | 4.95 | 4.7 | 140 | 4.8 | CS |
| 4 | 0.2 | 4.21052631579 | 4.75 | 4.95 | 4.5 | 147 | 4.71911444 | CS |
| 12 | 1.74 | 54.2056074766 | 3.21 | 4.95 | 3.2 | 913 | 4.23352772 | CS |
| 26 | 2.59 | 109.745762712 | 2.36 | 4.95 | 1.82 | 699 | 3.53786116 | CS |
| 52 | 4.1 | 482.352941176 | 0.85 | 4.95 | 0.84 | 756 | 2.57398151 | CS |
| 156 | -0.4 | -7.47663551402 | 5.35 | 6.25 | 0.6 | 930 | 3.40758815 | CS |
| 260 | 3.8 | 330.434782609 | 1.15 | 6.25 | 0.3 | 1056 | 3.28974066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 4.95 | 0.15 | 3.13 | 4.9 | 4.95 | 4.9 | 1737 |
| 1732228800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 600 |
| 1732142400 | 4.8 | 0.1 | 2.13 | 4.8 | 4.8 | 4.8 | 100 |
| 1732056000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1731969600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1731710400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1731624000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1731537600 | 4.7 | 0.08 | 1.73 | 4.7 | 4.7 | 4.7 | 1900 |
| 1731451200 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731364800 | 4.62 | -0.13 | -2.74 | 4.5 | 4.62 | 4.5 | 236 |
| 1731105600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1731019200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730932800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730846400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730760000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730497200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730410800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730324400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730238000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1730151600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1729892400 | 4.75 | 0.2 | 4.40 | 4.75 | 4.75 | 4.75 | 100 |
| 1729806000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1729719600 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1729633200 | 4.55 | 0 | 0.00 | 4.45 | 4.55 | 4.35 | 700 |
| 1729546800 | 4.55 | -0.2 | -4.21 | 4.55 | 4.55 | 4.45 | 10200 |
| 1729287600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1729201200 | 4.75 | 0.29 | 6.50 | 4.5599999 | 4.75 | 4.55 | 4240 |
| 1729114800 | 4.46 | 0.1 | 2.29 | 4.42 | 4.46 | 4.41 | 2300 |
| 1729028400 | 4.36 | 0.11 | 2.59 | 4.11 | 4.36 | 4.11 | 2000 |
| 1728682800 | 4.25 | -0.19 | -4.28 | 4.35 | 4.35 | 4.25 | 1100 |
| 1728596400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728510000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728423600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728337200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728078000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727991600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727905200 | 4.44 | -0.1 | -2.20 | 4.44 | 4.44 | 4.44 | 100 |
| 1727818800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1727732400 | 4.54 | -0.1 | -2.16 | 4.54 | 4.54 | 4.54 | 100 |
| 1727473200 | 4.64 | -0.2 | -4.13 | 4.74 | 4.74 | 4.64 | 4100 |
| 1727386800 | 4.84 | 0.49 | 11.26 | 4.25 | 4.84 | 4.25 | 1533 |
| 1727300400 | 4.35 | -0.1 | -2.25 | 4.35 | 4.35 | 4.35 | 301 |
| 1727214000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1727127600 | 4.45 | 0.25 | 5.95 | 4.78 | 4.78 | 4.4 | 3780 |
| 1726868400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726782000 | 4.2 | -0.1 | -2.33 | 4.2 | 4.2 | 4.2 | 100 |
| 1726695600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1726609200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1726522800 | 4.3 | 0.1 | 2.38 | 4.24 | 4.3 | 4.24 | 1000 |
| 1726263600 | 4.2 | 0.51 | 13.82 | 3.74 | 4.2 | 3.74 | 4100 |
| 1726177200 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1726090800 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1726004400 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 10 |
| 1725918000 | 3.69 | 0.34 | 10.15 | 3.45 | 3.69 | 3.45 | 2300 |
| 1725658800 | 3.35 | 0.14 | 4.36 | 3.35 | 3.35 | 3.35 | 100 |
| 1725572400 | 3.21 | -0.24 | -6.96 | 3.4 | 3.4 | 3.2 | 7720 |
| 1725486000 | 3.45 | 0.24 | 7.48 | 3.45 | 3.45 | 3.45 | 1900 |
| 1725399600 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1725054000 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 542 |
| 1724967600 | 3.21 | 0.32 | 11.07 | 2.89 | 3.21 | 2.89 | 11720 |
| 1724881200 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1724794800 | 2.89 | 0.09 | 3.21 | 2.89 | 2.89 | 2.89 | 300 |
| 1724708400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 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
