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 | 0.14 | 9.15032679739 | 1.53 | 1.68 | 1.51 | 51239 | 1.56492996 | CS |
| 4 | -0.17 | -9.23913043478 | 1.84 | 1.88 | 1.51 | 86365 | 1.74945605 | CS |
| 12 | 0.34 | 25.5639097744 | 1.33 | 1.88 | 1.26 | 74309 | 1.59083377 | CS |
| 26 | 0.55 | 49.1071428571 | 1.12 | 1.88 | 0.93855 | 51966 | 1.45676397 | CS |
| 52 | 1.1723 | 235.5435001 | 0.4977 | 1.88 | 0.48 | 44336 | 1.16140232 | CS |
| 156 | 1.10379 | 194.943572173 | 0.56621 | 1.88 | 0.335 | 31441 | 0.84028426 | CS |
| 260 | -2.63 | -61.1627906977 | 4.3 | 4.3 | 0.335 | 27797 | 0.83003766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 1.67 | 0.07 | 4.37 | 1.5734 | 1.68 | 1.5734 | 49377 |
| 1732227900 | 1.6 | 0.07 | 4.58 | 1.53 | 1.6 | 1.51 | 25529 |
| 1732141740 | 1.53 | -0.02 | -1.29 | 1.54 | 1.552 | 1.53 | 33175 |
| 1732054800 | 1.55 | -0.04 | -2.52 | 1.58 | 1.6 | 1.535 | 87340 |
| 1731968640 | 1.59 | 0.02 | 1.27 | 1.6 | 1.609 | 1.5777239 | 50451 |
| 1731709260 | 1.57 | 0.02 | 1.29 | 1.53 | 1.57 | 1.53 | 59698 |
| 1731622800 | 1.55 | 0.01 | 0.65 | 1.56 | 1.56 | 1.535 | 23434 |
| 1731536760 | 1.54 | -0.1 | -6.33 | 1.647 | 1.647 | 1.53 | 40648 |
| 1731450480 | 1.6439999 | -0.01 | -0.36 | 1.633 | 1.65 | 1.6299999 | 25120 |
| 1731363600 | 1.65 | -0.04 | -2.59 | 1.685 | 1.685 | 1.5885 | 129188 |
| 1731104400 | 1.6938 | -0.05 | -2.66 | 1.75 | 1.75 | 1.69 | 53786 |
| 1731018540 | 1.74 | 0.05 | 2.96 | 1.705 | 1.74 | 1.696 | 24308 |
| 1730931600 | 1.69 | -0.06 | -3.43 | 1.71 | 1.736 | 1.69 | 49216 |
| 1730845680 | 1.75 | 0.01 | 0.34 | 1.76 | 1.77 | 1.74 | 123472 |
| 1730759160 | 1.744 | -0.02 | -0.91 | 1.75 | 1.8 | 1.744 | 41530 |
| 1730496420 | 1.76 | -0.06 | -3.43 | 1.85 | 1.85 | 1.76 | 10238 |
| 1730409780 | 1.8225 | -0.03 | -1.49 | 1.85 | 1.85 | 1.77 | 222547 |
| 1730323500 | 1.85 | 0.06 | 3.06 | 1.8 | 1.88 | 1.778 | 327822 |
| 1730237280 | 1.795 | -0 | -0.03 | 1.82 | 1.82 | 1.774 | 31586 |
| 1730150880 | 1.7955 | -0.05 | -2.95 | 1.86 | 1.86 | 1.77 | 101197 |
| 1729891500 | 1.85 | 0.06 | 3.35 | 1.84 | 1.85 | 1.795 | 267014 |
| 1729805160 | 1.79 | 0.2 | 12.58 | 1.74 | 1.81 | 1.687 | 160884 |
| 1729718940 | 1.59 | -0.03 | -1.80 | 1.6255 | 1.6299999 | 1.59 | 37194 |
| 1729632300 | 1.61919 | 0.05 | 3.13 | 1.575 | 1.61919 | 1.54 | 223860 |
| 1729545600 | 1.57 | 0.03 | 1.95 | 1.55 | 1.59 | 1.51 | 339290 |
| 1729286400 | 1.54 | 0.04 | 2.75 | 1.49 | 1.5458 | 1.47 | 383620 |
| 1729200000 | 1.4988 | -0.03 | -1.78 | 1.514 | 1.54 | 1.49 | 142358 |
| 1729113960 | 1.526 | 0.03 | 1.73 | 1.53 | 1.54 | 1.5 | 36028 |
| 1729027680 | 1.5 | 0.01 | 0.47 | 1.48 | 1.51 | 1.48 | 57469 |
| 1728941220 | 1.493 | 0.02 | 1.15 | 1.49 | 1.493 | 1.47 | 15045 |
| 1728681900 | 1.476 | 0.03 | 1.79 | 1.47 | 1.484 | 1.45 | 54580 |
| 1728595560 | 1.45 | -0 | -0.31 | 1.481 | 1.481 | 1.45 | 116285 |
| 1728508800 | 1.4544999 | -0.02 | -1.67 | 1.4961 | 1.5 | 1.4544999 | 128157 |
| 1728422580 | 1.479165 | 0.01 | 0.62 | 1.5 | 1.5 | 1.46 | 11410 |
| 1728336000 | 1.47 | 0.03 | 2.44 | 1.41 | 1.49 | 1.41 | 64024 |
| 1728077220 | 1.435 | 0.01 | 0.70 | 1.42 | 1.435238 | 1.42 | 9198 |
| 1727990760 | 1.425 | 0.01 | 0.35 | 1.428 | 1.433271 | 1.425 | 7756 |
| 1727904000 | 1.42 | -0.02 | -1.66 | 1.43 | 1.437 | 1.42 | 12391 |
| 1727818140 | 1.444 | 0.02 | 1.33 | 1.43 | 1.45 | 1.409 | 72060 |
| 1727731380 | 1.425 | -0.01 | -0.35 | 1.439 | 1.439 | 1.41 | 29747 |
| 1727472000 | 1.43 | 0.03 | 2.14 | 1.44 | 1.44 | 1.4061999 | 14544 |
| 1727386200 | 1.4 | 0.03 | 2.19 | 1.37 | 1.415 | 1.37 | 37820 |
| 1727299200 | 1.37 | -0.01 | -0.36 | 1.35 | 1.3799999 | 1.35 | 24278 |
| 1727212800 | 1.375 | 0.01 | 1.10 | 1.3485 | 1.375 | 1.33 | 32754 |
| 1727126940 | 1.36 | 0 | 0.20 | 1.34 | 1.36 | 1.34 | 25581 |
| 1726867200 | 1.3573 | 0.01 | 0.54 | 1.346 | 1.37 | 1.3375 | 103687 |
| 1726781220 | 1.35 | 0 | 0.36 | 1.36 | 1.36 | 1.3385 | 48442 |
| 1726694460 | 1.3451 | -0.01 | -0.80 | 1.3625 | 1.3625 | 1.3 | 7622 |
| 1726608240 | 1.356 | 0.02 | 1.19 | 1.37 | 1.37 | 1.33 | 64457 |
| 1726521720 | 1.34 | -0.01 | -0.74 | 1.35 | 1.35 | 1.294 | 7340 |
| 1726262940 | 1.35 | 0.08 | 6.30 | 1.27 | 1.35 | 1.27 | 40359 |
| 1726176540 | 1.27 | -0.04 | -3.05 | 1.3 | 1.306 | 1.27 | 37171 |
| 1726090140 | 1.31 | 0.02 | 1.55 | 1.27 | 1.32 | 1.27 | 41798 |
| 1726003500 | 1.29 | 0.02 | 1.57 | 1.325 | 1.325 | 1.26 | 51674 |
| 1725917160 | 1.27 | -0.03 | -2.31 | 1.28 | 1.31 | 1.27 | 47500 |
| 1725658020 | 1.3 | -0.05 | -3.70 | 1.305 | 1.305 | 1.29 | 9642 |
| 1725571440 | 1.35 | 0.04 | 2.67 | 1.31 | 1.35 | 1.305 | 2374 |
| 1725485040 | 1.3149 | 0.01 | 1.15 | 1.3 | 1.33 | 1.3 | 28736 |
| 1725398880 | 1.3 | -0.05 | -3.70 | 1.3322 | 1.3322 | 1.3 | 96199 |
| 1725053340 | 1.35 | 0.03 | 2.16 | 1.33 | 1.35 | 1.33 | 33614 |
| 1724966400 | 1.3214999 | 0 | 0.11 | 1.3467 | 1.3467 | 1.2866 | 24612 |
| 1724880360 | 1.32 | -0.02 | -1.12 | 1.3 | 1.321775 | 1.3 | 80523 |
| 1724794080 | 1.335 | 0.01 | 0.92 | 1.34 | 1.36 | 1.3 | 52345 |
| 1724707740 | 1.3228 | -0.06 | -4.01 | 1.34 | 1.34 | 1.31 | 9484 |
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
