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 | 0.038 | 1.11046171829 | 3.422 | 3.54 | 3.32 | 25594 | 3.42897096 | DR |
| 4 | 0.48 | 16.1073825503 | 2.98 | 3.54 | 2.55 | 25396 | 3.13389217 | DR |
| 12 | -0.29 | -7.73333333333 | 3.75 | 3.79 | 2.55 | 40499 | 3.28045277 | DR |
| 26 | -0.79 | -18.5882352941 | 4.25 | 4.46 | 2.55 | 29238 | 3.46583171 | DR |
| 52 | 1.16 | 50.4347826087 | 2.3 | 4.46 | 2.21 | 45100 | 3.34023931 | DR |
| 156 | 2.37 | 217.431192661 | 1.09 | 4.46 | 0.829395 | 37524 | 2.21171365 | DR |
| 260 | 0.85 | 32.5670498084 | 2.61 | 4.46 | 0.829395 | 52828 | 1.75403207 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 3.46 | 0.09 | 2.67 | 3.45 | 3.49 | 3.45 | 20258 |
| 1732746540 | 3.37 | -0.05 | -1.46 | 3.35 | 3.43 | 3.32 | 7470 |
| 1732660140 | 3.42 | 0 | 0.00 | 3.415 | 3.43 | 3.4 | 48462 |
| 1732573560 | 3.42 | -0.04 | -1.01 | 3.54 | 3.54 | 3.39 | 9533 |
| 1732314000 | 3.455 | 0.18 | 5.34 | 3.422 | 3.5 | 3.422 | 36912 |
| 1732227900 | 3.2799999 | 0.21 | 6.84 | 3.33 | 3.33 | 3.21 | 38453 |
| 1732141740 | 3.07 | -0.11 | -3.46 | 3.14 | 3.17 | 3.04 | 20855 |
| 1732054800 | 3.18 | -0.04 | -1.24 | 3.15 | 3.3 | 3.15 | 4544 |
| 1731968640 | 3.22 | -0.12 | -3.56 | 3.05 | 3.29 | 3.05 | 36299 |
| 1731709260 | 3.339 | 0.21 | 6.68 | 3.225 | 3.339 | 3.105 | 28632 |
| 1731622800 | 3.13 | -0.02 | -0.63 | 3.113 | 3.4 | 3.06 | 38739 |
| 1731536760 | 3.15 | 0.05 | 1.61 | 3 | 3.15 | 3 | 20934 |
| 1731450480 | 3.1 | 0.08 | 2.65 | 3.0935 | 3.23 | 2.9503 | 13358 |
| 1731363600 | 3.02 | 0.12 | 4.28 | 3.08 | 3.1 | 3.012 | 15951 |
| 1731104400 | 2.896 | 0.05 | 1.61 | 2.8 | 2.95 | 2.7599999 | 73201 |
| 1731018540 | 2.85 | 0.03 | 1.06 | 2.96 | 2.96 | 2.727 | 11378 |
| 1730931600 | 2.82 | 0.13 | 4.89 | 2.975 | 3 | 2.82 | 8503 |
| 1730845680 | 2.6885 | -0.11 | -3.98 | 2.55 | 2.89 | 2.55 | 22936 |
| 1730759160 | 2.8 | -0.29 | -9.39 | 2.8 | 2.9 | 2.67 | 20885 |
| 1730496420 | 3.09 | 0.11 | 3.55 | 2.98 | 3.09 | 2.9 | 25470 |
| 1730409780 | 2.984 | 0.13 | 4.70 | 3.04 | 3.11 | 2.85 | 9055 |
| 1730323500 | 2.85 | -0.27 | -8.65 | 3.11 | 3.11 | 2.83 | 8980 |
| 1730237280 | 3.12 | -0.06 | -1.89 | 2.82 | 3.12 | 2.82 | 107424 |
| 1730150880 | 3.18 | 0.17 | 5.72 | 3.0099999 | 3.18 | 2.935 | 11870 |
| 1729891500 | 3.008 | 0.06 | 1.97 | 2.79 | 3.044 | 2.7599999 | 17973 |
| 1729805160 | 2.95 | -0.1 | -3.28 | 2.88 | 3.02 | 2.88 | 7386 |
| 1729718940 | 3.05 | 0.14 | 4.88 | 2.75 | 3.05 | 2.65 | 33955 |
| 1729632300 | 2.908 | 0.01 | 0.28 | 2.8 | 3.04 | 2.8 | 3684 |
| 1729545600 | 2.9 | -0.12 | -3.97 | 3 | 3 | 2.85 | 28964 |
| 1729286400 | 3.02 | -0.15 | -4.73 | 3.05 | 3.05 | 2.96 | 33209 |
| 1729200000 | 3.17 | 0.04 | 1.28 | 3.18 | 3.18 | 3.033 | 311292 |
| 1729113960 | 3.13 | -0.09 | -2.69 | 3.245 | 3.245 | 3.0768 | 17006 |
| 1729027680 | 3.2165 | 0.15 | 4.77 | 3.1805 | 3.2735 | 3.15 | 12140 |
| 1728941220 | 3.07 | -0.16 | -4.97 | 3.2 | 3.31 | 3.07 | 16958 |
| 1728681900 | 3.2305 | 0.08 | 2.56 | 3.215 | 3.3013 | 3.18 | 15066 |
| 1728595560 | 3.15 | 0.03 | 0.96 | 3.05 | 3.321 | 3.05 | 8755 |
| 1728508800 | 3.12 | -0.04 | -1.27 | 3.33 | 3.4 | 3.12 | 9663 |
| 1728422580 | 3.16 | -0.09 | -2.77 | 3.2 | 3.3 | 3.12 | 8441 |
| 1728336000 | 3.25 | 0.07 | 2.20 | 3.45 | 3.45 | 3.235 | 21675 |
| 1728077220 | 3.18 | 0.17 | 5.65 | 2.95 | 3.18 | 2.95 | 7431 |
| 1727990760 | 3.0099999 | -0.11 | -3.56 | 3.1 | 3.1 | 2.93 | 15556 |
| 1727904000 | 3.121 | -0.21 | -6.32 | 3.25 | 3.305 | 3.11 | 42130 |
| 1727818140 | 3.3315 | -0.26 | -7.34 | 3.7 | 3.7 | 3.2799999 | 30133 |
| 1727731380 | 3.5955 | -0.03 | -0.81 | 3.56 | 3.7 | 3.56 | 13155 |
| 1727472000 | 3.625 | -0.03 | -0.68 | 3.55 | 3.66 | 3.55 | 314208 |
| 1727386200 | 3.65 | -0.01 | -0.27 | 3.685 | 3.745 | 3.56 | 38089 |
| 1727299200 | 3.66 | 0.01 | 0.27 | 3.64 | 3.79 | 3.63 | 49488 |
| 1727212800 | 3.65 | 0.08 | 2.24 | 3.57 | 3.69 | 3.57 | 15801 |
| 1727126940 | 3.57 | 0.03 | 0.85 | 3.71 | 3.71 | 3.54 | 18591 |
| 1726867200 | 3.54 | 0.01 | 0.28 | 3.7 | 3.7 | 3.43 | 7905 |
| 1726781220 | 3.53 | 0.23 | 6.97 | 3.515 | 3.55 | 3.51 | 35249 |
| 1726694460 | 3.3 | -0.11 | -3.08 | 3.4 | 3.45 | 3.3 | 235864 |
| 1726608240 | 3.405 | 0.11 | 3.18 | 3.405 | 3.49 | 3.405 | 6324 |
| 1726521720 | 3.3 | -0.2 | -5.71 | 3.414 | 3.414 | 3.2599999 | 346366 |
| 1726262940 | 3.5 | 0.03 | 0.86 | 3.27 | 3.5 | 3.27 | 7960 |
| 1726176540 | 3.47 | 0.21 | 6.28 | 3.43 | 3.47 | 3.35 | 17279 |
| 1726090140 | 3.265 | -0.11 | -3.26 | 3.37 | 3.4 | 3.22 | 3069 |
| 1726003500 | 3.375 | -0.12 | -3.43 | 3.45 | 3.45 | 3.2817 | 7963 |
| 1725917160 | 3.495 | -0.21 | -5.54 | 3.57 | 3.58 | 3.461 | 6618 |
| 1725658020 | 3.7 | 0.13 | 3.64 | 3.75 | 3.78 | 3.546 | 4272 |
| 1725571440 | 3.57 | 0.11 | 3.18 | 3.69 | 3.69 | 3.57 | 124317 |
| 1725485040 | 3.46 | -0.11 | -2.95 | 3.74 | 3.74 | 3.46 | 50954 |
| 1725398880 | 3.565 | 0.09 | 2.74 | 3.59 | 3.6105 | 3.47 | 28379 |
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
