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 | 0.34 | 7.28051391863 | 4.67 | 5.01 | 4.53 | 1692 | 4.64211761 | DR |
| 4 | -0.495 | -8.99182561308 | 5.505 | 5.94 | 4.5 | 4845 | 4.89164951 | DR |
| 12 | -0.75 | -13.0208333333 | 5.76 | 6.58 | 4.5 | 3115 | 5.33121763 | DR |
| 26 | 0.1 | 2.0366598778 | 4.91 | 6.58 | 4.5 | 2415 | 5.25135141 | DR |
| 52 | 0.375 | 8.09061488673 | 4.635 | 6.58 | 4.5 | 2468 | 5.28831348 | DR |
| 156 | -0.5 | -9.07441016334 | 5.51 | 6.58 | 4.27 | 2547 | 5.17927436 | DR |
| 260 | -3.185 | -38.865161684 | 8.195 | 8.653 | 4.27 | 5015 | 6.51166888 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 5.01 | 0.47 | 10.35 | 4.92 | 5.01 | 4.84 | 2009 |
| 1732660140 | 4.54 | 0.01 | 0.22 | 4.765 | 4.765 | 4.54 | 822 |
| 1732573560 | 4.53 | -0.41 | -8.21 | 4.91 | 4.91 | 4.53 | 3951 |
| 1732314000 | 4.9349999 | 0.21 | 4.56 | 4.6085 | 4.9349999 | 4.6085 | 463 |
| 1732227900 | 4.72 | -0.18 | -3.67 | 4.9 | 4.9 | 4.71 | 2445 |
| 1732141740 | 4.9 | -0.34 | -6.49 | 4.67 | 4.9 | 4.67 | 779 |
| 1732054800 | 5.24 | 0.69 | 15.16 | 4.855 | 5.24 | 4.855 | 1090 |
| 1731968640 | 4.55 | 0.05 | 1.11 | 4.89 | 4.8949999 | 4.55 | 22371 |
| 1731709260 | 4.5 | -0.34 | -7.02 | 4.875 | 4.875 | 4.5 | 964 |
| 1731622800 | 4.84 | 0.09 | 1.89 | 5.05 | 5.075 | 4.833 | 27539 |
| 1731536760 | 4.75 | -0.65 | -12.04 | 4.945 | 4.945 | 4.75 | 3443 |
| 1731450480 | 5.4 | 0.2 | 3.75 | 5.09 | 5.4 | 5.09 | 516 |
| 1731363600 | 5.205 | -0.07 | -1.23 | 5.21 | 5.21 | 5.205 | 947 |
| 1731104400 | 5.2699999 | 0.03 | 0.57 | 4.994 | 5.2699999 | 4.85 | 4764 |
| 1731018540 | 5.24 | 0.08 | 1.57 | 5.0625 | 5.245 | 5.0625 | 16150 |
| 1730931600 | 5.159 | 0.14 | 2.77 | 5.159 | 5.159 | 5.159 | 2331 |
| 1730845680 | 5.0199999 | -0.3 | -5.64 | 5.82 | 5.82 | 5.0199999 | 2668 |
| 1730759160 | 5.32 | 0.02 | 0.38 | 5.37 | 5.43 | 5.22 | 2765 |
| 1730496420 | 5.3 | -0.02 | -0.38 | 5.3 | 5.3 | 5.3 | 1669 |
| 1730409780 | 5.32 | -0.62 | -10.44 | 5.22 | 5.4 | 5.22 | 720 |
| 1730323500 | 5.94 | -0.02 | -0.34 | 5.505 | 5.94 | 5.505 | 510 |
| 1730237280 | 5.96 | 0.07 | 1.19 | 5.96 | 5.96 | 5.96 | 356 |
| 1730150880 | 5.89 | 0.41 | 7.48 | 5.46 | 5.89 | 5.46 | 601 |
| 1729891500 | 5.48 | -0.19 | -3.35 | 5.48 | 5.48 | 5.48 | 469 |
| 1729805160 | 5.67 | 0.02 | 0.35 | 5.67 | 5.67 | 5.67 | 1192 |
| 1729718940 | 5.65 | -0.07 | -1.22 | 5.4 | 5.65 | 5.4 | 895 |
| 1729632300 | 5.72 | -0.06 | -1.04 | 5.9376 | 5.9376 | 5.72 | 949 |
| 1729545600 | 5.78 | 0.15 | 2.66 | 5.51 | 5.78 | 5.51 | 38509 |
| 1729286400 | 5.63 | -0.11 | -1.92 | 5.75 | 5.75 | 5.63 | 432 |
| 1729200000 | 5.74 | -0.23 | -3.85 | 5.74 | 5.74 | 5.74 | 388 |
| 1729113960 | 5.97 | -0.14 | -2.29 | 5.97 | 5.97 | 5.97 | 10216 |
| 1729027680 | 6.11 | 0.66 | 12.11 | 6.11 | 6.11 | 6.11 | 2526 |
| 1728941220 | 5.45 | -0.3 | -5.22 | 5.45 | 5.45 | 5.45 | 1809 |
| 1728681900 | 5.75 | -0.03 | -0.52 | 5.75 | 5.75 | 5.75 | 759 |
| 1728595560 | 5.78 | -0.41 | -6.62 | 5.78 | 5.78 | 5.78 | 695 |
| 1728508980 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1728422580 | 6.19 | 0.59 | 10.54 | 6.19 | 6.19 | 6.19 | 187 |
| 1728336000 | 5.6 | -0.19 | -3.28 | 5.6 | 5.6 | 5.6 | 147 |
| 1728077220 | 5.79 | -0.07 | -1.19 | 5.79 | 5.79 | 5.79 | 568 |
| 1727990400 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1727904000 | 5.86 | 0.26 | 4.64 | 5.86 | 5.86 | 5.86 | 256 |
| 1727818140 | 5.6 | -0.98 | -14.89 | 6.44 | 6.44 | 5.6 | 663 |
| 1727731380 | 6.58 | 0.43 | 6.99 | 6.58 | 6.58 | 6.58 | 549 |
| 1727472000 | 6.15 | 0.22 | 3.71 | 5.695 | 6.15 | 5.695 | 559 |
| 1727386200 | 5.93 | 0.08 | 1.37 | 6.41 | 6.41 | 5.93 | 1582 |
| 1727299200 | 5.85 | -0.02 | -0.34 | 5.85 | 5.85 | 5.85 | 676 |
| 1727212800 | 5.87 | -0.1 | -1.68 | 6.32 | 6.32 | 5.87 | 512 |
| 1727126940 | 5.97 | 0.03 | 0.51 | 6.37 | 6.37 | 5.94 | 2850 |
| 1726867200 | 5.94 | -0.08 | -1.33 | 5.94 | 5.94 | 5.94 | 165 |
| 1726781220 | 6.0199999 | 0 | 0.00 | 5.9 | 6.0199999 | 5.9 | 2288 |
| 1726694460 | 6.0199999 | -0.46 | -7.10 | 6.0199999 | 6.0199999 | 6.0199999 | 397 |
| 1726608240 | 6.48 | 0.18 | 2.86 | 6.48 | 6.48 | 6.48 | 153 |
| 1726521720 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 2309 |
| 1726262940 | 6.4 | 0.53 | 9.03 | 5.9349999 | 6.4 | 5.9349999 | 338 |
| 1726176540 | 5.87 | -0.26 | -4.24 | 5.875 | 5.875 | 5.87 | 1035 |
| 1726090140 | 6.13 | 0.4 | 6.93 | 6 | 6.13 | 6 | 629 |
| 1726003560 | 5.7325 | 0 | 0.00 | 5.7325 | 5.7325 | 5.7325 | 0 |
| 1725917160 | 5.7325 | -0.67 | -10.43 | 5.96 | 5.96 | 5.7325 | 1583 |
| 1725658020 | 6.4 | 0.63 | 10.92 | 6.4 | 6.4 | 6.4 | 973 |
| 1725571440 | 5.7699999 | -0.1 | -1.70 | 5.7699999 | 5.7699999 | 5.7699999 | 844 |
| 1725485040 | 5.87 | 0.15 | 2.62 | 5.76 | 5.87 | 5.76 | 1598 |
| 1725398880 | 5.72 | 0.3 | 5.54 | 5.425 | 5.72 | 5.425 | 693 |
| 1725053340 | 5.42 | -0.32 | -5.57 | 5.42 | 5.42 | 5.42 | 466 |
| 1724966400 | 5.74 | 0.01 | 0.17 | 5.3585 | 5.74 | 5.3585 | 1154 |
| 1724880360 | 5.73 | 0.24 | 4.37 | 5.73 | 5.73 | 5.73 | 4790 |
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
