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 | 0.458 | 21.5834118756 | 2.122 | 2.59 | 1.95 | 2383348 | 2.2607596 | CS |
| 4 | 0.69 | 36.5079365079 | 1.89 | 2.59 | 1.5 | 1466874 | 2.05325131 | CS |
| 12 | 0.29 | 12.6637554585 | 2.29 | 2.59 | 1.5 | 1016410 | 2.03507345 | CS |
| 26 | 1.698 | 192.517006803 | 0.882 | 2.59 | 0.77 | 1184890 | 1.74319259 | CS |
| 52 | 2.3616 | 1081.31868132 | 0.2184 | 2.59 | 0.1764 | 760966 | 1.4902884 | CS |
| 156 | -0.42 | -14 | 3 | 3.27 | 0.0485 | 363142 | 1.25300132 | CS |
| 260 | 1.4669 | 131.785104663 | 1.1131 | 3.507916 | 0.0485 | 362880 | 1.30122817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.58 | 0.17 | 6.88 | 2.37 | 2.59 | 2.37 | 3570422 |
| 1732227900 | 2.414 | 0.16 | 7.29 | 2.37 | 2.44 | 2.2481 | 2284198 |
| 1732141740 | 2.25 | -0.03 | -1.32 | 2.32 | 2.44 | 2.2 | 3781316 |
| 1732054800 | 2.2799999 | 0.19 | 9.09 | 2.1 | 2.32 | 2.025 | 3562750 |
| 1731968640 | 2.09 | -0.01 | -0.48 | 2.06 | 2.13 | 2.0099999 | 1000050 |
| 1731709260 | 2.1 | 0.02 | 0.96 | 2.122 | 2.23 | 1.95 | 1288424 |
| 1731622800 | 2.08 | 0.02 | 0.97 | 2.1 | 2.16 | 1.87 | 1651436 |
| 1731536760 | 2.06 | -0.11 | -5.07 | 2.2799999 | 2.2799999 | 1.99 | 1498387 |
| 1731450480 | 2.17 | 0.01 | 0.46 | 2.19 | 2.3 | 2.04 | 2373927 |
| 1731363600 | 2.16 | 0.42 | 24.35 | 1.77 | 2.16 | 1.77 | 2609748 |
| 1731104400 | 1.7371 | -0.05 | -2.74 | 1.84 | 1.84 | 1.67 | 1064194 |
| 1731018540 | 1.786 | 0.04 | 2.06 | 1.765 | 1.865 | 1.75 | 832132 |
| 1730931600 | 1.75 | 0.06 | 3.37 | 1.7 | 2.0085 | 1.7 | 1436366 |
| 1730845680 | 1.693 | 0.17 | 11.38 | 1.55 | 1.75 | 1.55 | 681776 |
| 1730759160 | 1.52 | -0.14 | -8.43 | 1.68 | 1.68 | 1.5 | 1300170 |
| 1730496420 | 1.66 | -0.04 | -2.35 | 1.71 | 1.785 | 1.6299999 | 560241 |
| 1730409780 | 1.7 | -0.07 | -3.82 | 1.81 | 1.83 | 1.65 | 976066 |
| 1730323500 | 1.7676 | -0.13 | -6.97 | 1.93 | 1.93 | 1.7676 | 599480 |
| 1730237280 | 1.9 | 0.11 | 6.15 | 1.77 | 1.957 | 1.77 | 685106 |
| 1730150880 | 1.79 | 0.01 | 0.56 | 1.82 | 1.84 | 1.76 | 655011 |
| 1729891500 | 1.78 | -0.13 | -7.00 | 1.89 | 2 | 1.78 | 496704 |
| 1729805160 | 1.914 | 0.13 | 7.53 | 1.78 | 2 | 1.78 | 627534 |
| 1729718940 | 1.78 | -0.04 | -2.20 | 1.8 | 1.85 | 1.75 | 470166 |
| 1729632300 | 1.82 | -0.1 | -5.04 | 1.91 | 1.9315 | 1.75 | 1047821 |
| 1729545600 | 1.9165 | -0.06 | -3.21 | 1.97 | 2 | 1.863 | 520342 |
| 1729286400 | 1.98 | -0.01 | -0.50 | 1.99 | 2.04 | 1.97 | 582885 |
| 1729200000 | 1.99 | -0.06 | -3.00 | 2.06 | 2.06 | 1.99 | 569272 |
| 1729113960 | 2.0515 | 0.04 | 2.24 | 2 | 2.084 | 2 | 634900 |
| 1729027680 | 2.0065 | -0.08 | -3.83 | 2.1 | 2.1 | 1.95 | 869372 |
| 1728941220 | 2.0865 | 0.02 | 0.97 | 2.1 | 2.25 | 2.0299999 | 1016104 |
| 1728681900 | 2.0665 | 0.14 | 7.27 | 1.92 | 2.0665 | 1.9 | 435966 |
| 1728595560 | 1.9265 | -0.05 | -2.70 | 1.98 | 2 | 1.86 | 575716 |
| 1728508800 | 1.98 | 0 | 0.00 | 1.96 | 2.09 | 1.96 | 297288 |
| 1728422580 | 1.98 | -0.12 | -5.71 | 2.14 | 2.14 | 1.98 | 478019 |
| 1728336000 | 2.1 | 0.07 | 3.45 | 2.04 | 2.13 | 2.04 | 588201 |
| 1728077220 | 2.0299999 | 0.11 | 5.73 | 1.93 | 2.06 | 1.925 | 356705 |
| 1727990760 | 1.92 | 0 | 0.26 | 1.92 | 1.936 | 1.88 | 414041 |
| 1727904000 | 1.915 | -0.06 | -2.87 | 2 | 2 | 1.9 | 708967 |
| 1727818140 | 1.9715 | -0.12 | -5.51 | 2.08 | 2.09 | 1.95 | 960460 |
| 1727731380 | 2.0865 | -0.02 | -1.11 | 2.11 | 2.15 | 2.05 | 721560 |
| 1727472000 | 2.11 | 0.01 | 0.48 | 2.08 | 2.195 | 2.06 | 908155 |
| 1727386200 | 2.1 | -0.05 | -2.17 | 2.2 | 2.2 | 2.0884999 | 870768 |
| 1727299200 | 2.1465 | -0.03 | -1.36 | 2.1501 | 2.21 | 2.12 | 939592 |
| 1727212800 | 2.176 | 0.07 | 3.13 | 2.11 | 2.19 | 2.0099999 | 1485657 |
| 1727126940 | 2.11 | -0.02 | -1.08 | 2.05 | 2.15 | 2.04 | 653635 |
| 1726867200 | 2.133 | 0 | 0.14 | 2.11 | 2.17 | 2.079281 | 706876 |
| 1726781220 | 2.13 | 0.09 | 4.16 | 2.12 | 2.18 | 2.099 | 922300 |
| 1726694460 | 2.045 | -0.05 | -2.15 | 2.09 | 2.13 | 2.04 | 555315 |
| 1726608240 | 2.09 | 0.1 | 5.03 | 1.99 | 2.16 | 1.99 | 775108 |
| 1726521720 | 1.99 | -0.01 | -0.50 | 2.0099999 | 2.06 | 1.89 | 640795 |
| 1726262940 | 2 | -0.02 | -0.74 | 2.13 | 2.13 | 1.926 | 841482 |
| 1726176540 | 2.015 | 0.04 | 1.77 | 2.0299999 | 2.0299999 | 1.96 | 516095 |
| 1726090140 | 1.98 | -0.07 | -3.41 | 2.06 | 2.06 | 1.95 | 654425 |
| 1726003500 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1 | 2.02 | 1050219 |
| 1725917160 | 2.08 | 0.35 | 20.23 | 1.92 | 2.0865 | 1.79 | 1571979 |
| 1725658020 | 1.73 | -0.15 | -8.18 | 1.88 | 1.96 | 1.68 | 1406749 |
| 1725571440 | 1.8842 | -0.09 | -4.36 | 2 | 2.0299999 | 1.88 | 769843 |
| 1725485040 | 1.97 | -0.06 | -2.96 | 2.02 | 2.0299999 | 1.81 | 1018546 |
| 1725398880 | 2.0299999 | -0.18 | -8.14 | 2.27 | 2.27 | 1.99 | 1736891 |
| 1725053340 | 2.21 | 0 | 0.00 | 2.29 | 2.3 | 2.18 | 730936 |
| 1724966400 | 2.21 | 0.08 | 3.76 | 2.13 | 2.2599999 | 2.13 | 1304479 |
| 1724880360 | 2.13 | -0.11 | -4.91 | 2.3 | 2.3 | 2.08 | 902732 |
| 1724794080 | 2.24 | 0.04 | 1.82 | 2.2 | 2.29 | 2 | 2083996 |
| 1724707740 | 2.2 | 0.12 | 5.77 | 2.17 | 2.3 | 2.05 | 1249951 |
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
