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 | 0.26 | 20.8 | 1.25 | 1.55 | 1.19 | 23991 | 1.27325075 | CS |
| 4 | 0.06 | 4.13793103448 | 1.45 | 1.6 | 1.19 | 23350 | 1.35252529 | CS |
| 12 | 0.32 | 26.8907563025 | 1.19 | 1.75 | 1.17 | 21578 | 1.48328513 | CS |
| 26 | 0.41 | 37.2727272727 | 1.1 | 1.75 | 1.05 | 20817 | 1.33085832 | CS |
| 52 | 0.83 | 122.058823529 | 0.68 | 1.75 | 0.6 | 17162 | 1.16125668 | CS |
| 156 | 0.64 | 73.5632183908 | 0.87 | 1.75 | 0.445 | 9163 | 0.98496963 | CS |
| 260 | 0.61 | 67.7777777778 | 0.9 | 1.75 | 0.445 | 9789 | 0.93099136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 1.51 | 0.12 | 8.63 | 1.3899999 | 1.55 | 1.31 | 53400 |
| 1732833600 | 1.3899999 | 0.09 | 6.92 | 1.33 | 1.3899999 | 1.3 | 14150 |
| 1732747200 | 1.3 | 0.05 | 4.00 | 1.28 | 1.3799999 | 1.27 | 34074 |
| 1732660800 | 1.25 | 0.04 | 3.31 | 1.25 | 1.25 | 1.19 | 50713 |
| 1732574400 | 1.21 | 0.01 | 0.83 | 1.19 | 1.23 | 1.19 | 15517 |
| 1732315200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 5500 |
| 1732228800 | 1.25 | 0.03 | 2.46 | 1.25 | 1.25 | 1.25 | 510 |
| 1732142400 | 1.22 | -0.06 | -4.69 | 1.23 | 1.26 | 1.22 | 34305 |
| 1732056000 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.28 | 20400 |
| 1731969600 | 1.29 | -0.02 | -1.53 | 1.26 | 1.31 | 1.26 | 10124 |
| 1731710400 | 1.31 | 0.01 | 0.77 | 1.3 | 1.34 | 1.3 | 23060 |
| 1731624000 | 1.3 | -0.1 | -7.14 | 1.32 | 1.33 | 1.3 | 6319 |
| 1731537600 | 1.4 | 0.07 | 5.26 | 1.3 | 1.4 | 1.3 | 15200 |
| 1731451200 | 1.33 | -0.07 | -5.00 | 1.42 | 1.42 | 1.33 | 5200 |
| 1731364800 | 1.4 | -0.06 | -4.11 | 1.425 | 1.46 | 1.36 | 20750 |
| 1731105600 | 1.46 | 0.05 | 3.55 | 1.46 | 1.46 | 1.4 | 16500 |
| 1731019200 | 1.41 | 0.02 | 1.44 | 1.36 | 1.44 | 1.34 | 54835 |
| 1730932800 | 1.3899999 | -0.21 | -13.13 | 1.44 | 1.44 | 1.25 | 108638 |
| 1730846400 | 1.6 | 0.06 | 3.90 | 1.54 | 1.6 | 1.54 | 19900 |
| 1730760000 | 1.54 | 0.04 | 2.67 | 1.5 | 1.54 | 1.5 | 8900 |
| 1730497200 | 1.5 | 0.01 | 0.67 | 1.45 | 1.5 | 1.45 | 2400 |
| 1730410800 | 1.49 | -0.06 | -3.87 | 1.5 | 1.5 | 1.49 | 1101 |
| 1730324400 | 1.55 | -0.07 | -4.32 | 1.62 | 1.62 | 1.53 | 14159 |
| 1730238000 | 1.62 | 0 | 0.00 | 1.6 | 1.62 | 1.6 | 11600 |
| 1730151600 | 1.62 | 0.02 | 1.25 | 1.6 | 1.65 | 1.58 | 31900 |
| 1729892400 | 1.6 | 0.05 | 3.23 | 1.59 | 1.6 | 1.55 | 17800 |
| 1729806000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 3402 |
| 1729719600 | 1.55 | -0.02 | -1.27 | 1.59 | 1.62 | 1.55 | 14162 |
| 1729633200 | 1.57 | -0.03 | -1.88 | 1.59 | 1.59 | 1.57 | 5900 |
| 1729546800 | 1.6 | 0.1 | 6.67 | 1.59 | 1.61 | 1.51 | 20100 |
| 1729287600 | 1.5 | -0.1 | -6.25 | 1.55 | 1.58 | 1.5 | 8021 |
| 1729201200 | 1.6 | 0.14 | 9.59 | 1.49 | 1.6 | 1.49 | 9500 |
| 1729114800 | 1.46 | -0.06 | -3.95 | 1.45 | 1.46 | 1.45 | 3888 |
| 1729028400 | 1.52 | -0.02 | -1.30 | 1.59 | 1.6 | 1.5 | 24781 |
| 1728682800 | 1.54 | 0.04 | 2.67 | 1.59 | 1.59 | 1.54 | 1546 |
| 1728596400 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 100 |
| 1728510000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1728423600 | 1.52 | -0.11 | -6.75 | 1.55 | 1.55 | 1.36 | 24292 |
| 1728337200 | 1.6299999 | -0.05 | -2.98 | 1.65 | 1.65 | 1.56 | 10852 |
| 1728078000 | 1.68 | -0.07 | -4.00 | 1.75 | 1.75 | 1.68 | 62765 |
| 1727991600 | 1.75 | 0.05 | 2.94 | 1.68 | 1.75 | 1.68 | 107969 |
| 1727905200 | 1.7 | 0.08 | 4.94 | 1.58 | 1.7 | 1.58 | 23025 |
| 1727818800 | 1.62 | 0.02 | 1.25 | 1.54 | 1.62 | 1.54 | 1211 |
| 1727732400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1727473200 | 1.6 | 0 | 0.00 | 1.61 | 1.65 | 1.58 | 42568 |
| 1727386800 | 1.6 | 0.03 | 1.91 | 1.6 | 1.6 | 1.55 | 18902 |
| 1727300400 | 1.57 | 0.08 | 5.37 | 1.49 | 1.57 | 1.49 | 63288 |
| 1727214000 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.4 | 13250 |
| 1727127600 | 1.5 | 0.16 | 11.94 | 1.37 | 1.54 | 1.34 | 88322 |
| 1726868400 | 1.34 | -0.06 | -4.29 | 1.4 | 1.41 | 1.34 | 5570 |
| 1726782000 | 1.4 | 0.13 | 10.24 | 1.31 | 1.4 | 1.3 | 12512 |
| 1726695600 | 1.27 | -0.08 | -5.93 | 1.25 | 1.27 | 1.25 | 8409 |
| 1726609200 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.3799999 | 1.35 | 9999 |
| 1726522800 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.44 | 1.35 | 36525 |
| 1726263600 | 1.3799999 | 0.18 | 15.00 | 1.23 | 1.3799999 | 1.23 | 22220 |
| 1726177200 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2 | 1.18 | 4750 |
| 1726090800 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.19 | 5400 |
| 1726004400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1725918000 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 7700 |
| 1725658800 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.17 | 3861 |
| 1725572400 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1725486000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.18 | 1.17 | 2557 |
| 1725399600 | 1.17 | -0.03 | -2.50 | 1.19 | 1.19 | 1.11 | 64123 |
| 1725054000 | 1.2 | -0.08 | -6.25 | 1.21 | 1.21 | 1.17 | 11220 |
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
