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 | -0.01 | -0.699300699301 | 1.43 | 1.43 | 1.3409 | 7364 | 1.42585823 | CS |
| 4 | 0.24 | 20.3389830508 | 1.18 | 1.53 | 1.18 | 5276 | 1.44528815 | CS |
| 12 | -0.103 | -6.76296782666 | 1.523 | 1.56 | 1.12 | 5480 | 1.46612543 | CS |
| 26 | -0.03 | -2.06896551724 | 1.45 | 1.67 | 1.12 | 4593 | 1.44972809 | CS |
| 52 | 0.8445 | 146.74196351 | 0.5755 | 1.67 | 0.48 | 7527 | 1.01651582 | CS |
| 156 | 0.6843 | 93.013456572 | 0.7357 | 1.67 | 0.434 | 9108 | 0.80143696 | CS |
| 260 | 0.5155 | 56.9928137092 | 0.9045 | 1.745 | 0.325 | 20825 | 0.81600405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.42 | -0.01 | -0.70 | 1.365 | 1.42 | 1.365 | 9150 |
| 1732746540 | 1.43 | 0 | 0.00 | 1.3701 | 1.43 | 1.3409 | 12542 |
| 1732659960 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732573560 | 1.43 | 0.05 | 3.62 | 1.43 | 1.43 | 1.43 | 400 |
| 1732314540 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1732228140 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1732141740 | 1.3799999 | 0.01 | 0.80 | 1.3799999 | 1.387 | 1.3799999 | 5900 |
| 1732054800 | 1.369 | -0.05 | -3.59 | 1.36 | 1.369 | 1.36 | 2300 |
| 1731968640 | 1.42 | -0.01 | -0.70 | 1.42 | 1.42 | 1.42 | 820 |
| 1731709260 | 1.43 | -0.04 | -2.72 | 1.44 | 1.445 | 1.43 | 3500 |
| 1731623280 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1731536880 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1731450480 | 1.47 | -0.06 | -3.92 | 1.53 | 1.53 | 1.47 | 18175 |
| 1731363600 | 1.53 | 0.02 | 1.29 | 1.53 | 1.53 | 1.53 | 130 |
| 1731104400 | 1.5105 | 0.02 | 1.38 | 1.5105 | 1.5105 | 1.5105 | 6000 |
| 1731018540 | 1.49 | -0.01 | -0.67 | 1.49 | 1.49 | 1.49 | 2800 |
| 1730931960 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1730845560 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1730759160 | 1.5 | -0.03 | -2.14 | 1.18 | 1.51 | 1.18 | 1600 |
| 1730496420 | 1.532838 | 0.02 | 1.01 | 1.55 | 1.55 | 1.532838 | 1300 |
| 1730409780 | 1.5175 | -0.03 | -2.10 | 1.5175 | 1.5175 | 1.5175 | 700 |
| 1730323680 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1730237280 | 1.55 | 0.03 | 1.97 | 1.55 | 1.55 | 1.55 | 5200 |
| 1730150700 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1729891500 | 1.52 | -0.04 | -2.56 | 1.545 | 1.56 | 1.52 | 5350 |
| 1729805160 | 1.56 | 0.08 | 5.62 | 1.475 | 1.56 | 1.475 | 2100 |
| 1729718940 | 1.477 | -0.03 | -2.19 | 1.12 | 1.521 | 1.12 | 2865 |
| 1729632300 | 1.51 | 0.02 | 1.34 | 1.5095 | 1.5129999 | 1.4999 | 4141 |
| 1729545600 | 1.49 | -0.02 | -1.32 | 1.523 | 1.523 | 1.46 | 22018 |
| 1729286400 | 1.51 | 0.03 | 2.30 | 1.48 | 1.51 | 1.48 | 4500 |
| 1729200000 | 1.476 | 0.03 | 1.79 | 1.476 | 1.476 | 1.476 | 1001 |
| 1729114080 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1729027680 | 1.45 | 0 | 0.00 | 1.45 | 1.4501 | 1.44 | 39500 |
| 1728941220 | 1.45 | -0.01 | -0.68 | 1.45 | 1.4675 | 1.45 | 8850 |
| 1728681600 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1728595200 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1728508800 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 10014 |
| 1728422580 | 1.46 | -0.03 | -1.68 | 1.46 | 1.46 | 1.45 | 13200 |
| 1728336420 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
| 1728077220 | 1.485 | -0.02 | -1.00 | 1.485 | 1.485 | 1.485 | 1000 |
| 1727990400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1727904000 | 1.5 | 0.06 | 4.17 | 1.5 | 1.5 | 1.5 | 1000 |
| 1727818140 | 1.44 | -0 | -0.03 | 1.44 | 1.44 | 1.44 | 750 |
| 1727731380 | 1.4404999 | -0.03 | -2.01 | 1.4301 | 1.444 | 1.4301 | 2700 |
| 1727472000 | 1.47 | -0.01 | -0.68 | 1.4599 | 1.47 | 1.4599 | 3426 |
| 1727386200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 134 |
| 1727299740 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1727213340 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1727126940 | 1.48 | 0.02 | 1.58 | 1.48 | 1.48 | 1.48 | 2600 |
| 1726867200 | 1.457 | -0 | -0.21 | 1.45 | 1.46 | 1.45 | 5300 |
| 1726780920 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1726694520 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1726608120 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1726521720 | 1.46 | -0.02 | -1.38 | 1.4905 | 1.4905 | 1.46 | 1500 |
| 1726262940 | 1.4805 | 0 | 0.00 | 1.4805 | 1.4805 | 1.4805 | 0 |
| 1726176540 | 1.4805 | -0.01 | -0.47 | 1.47 | 1.4805 | 1.47 | 2501 |
| 1726090140 | 1.4875 | -0.02 | -1.49 | 1.48 | 1.4875 | 1.47 | 6523 |
| 1726003500 | 1.51 | -0.02 | -1.31 | 1.52 | 1.52 | 1.51 | 1200 |
| 1725917160 | 1.53 | 0 | 0.00 | 1.523 | 1.53 | 1.523 | 1026 |
| 1725658020 | 1.53 | -0.01 | -0.65 | 1.53 | 1.53 | 1.53 | 600 |
| 1725571440 | 1.54 | 0.01 | 0.65 | 1.53 | 1.54 | 1.53 | 6412 |
| 1725485040 | 1.53 | 0.01 | 0.66 | 1.5209 | 1.53 | 1.52 | 7594 |
| 1725398880 | 1.52 | -0.01 | -0.65 | 1.52 | 1.52 | 1.5165 | 2894 |
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
