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 | 0.01 | 0.169491525424 | 5.9 | 5.91 | 5.5022 | 219 | 5.82757437 | DR |
| 4 | -0.9 | -13.2158590308 | 6.81 | 7.71 | 4.7076 | 703 | 6.81193199 | DR |
| 12 | 3.21 | 118.888888889 | 2.7 | 7.71 | 2.46 | 867 | 5.34841064 | DR |
| 26 | 4.5085 | 321.691045309 | 1.4015 | 7.71 | 1.05 | 7843 | 2.3048014 | DR |
| 52 | 3.7789 | 177.32157102 | 2.1311 | 7.71 | 1.05 | 6322 | 2.29999691 | DR |
| 156 | -15.45 | -72.3314606742 | 21.36 | 35.8 | 1.05 | 2392 | 4.08955799 | DR |
| 260 | -24.09 | -80.3 | 30 | 35.8 | 1.05 | 2360 | 4.19863264 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 5.75 | -0.15 | -2.54 | 5.5022 | 5.75 | 5.5022 | 211 |
| 1732659960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732573560 | 5.9 | -0.08 | -1.27 | 5.9 | 5.9 | 5.9 | 226 |
| 1732314300 | 5.9756 | 0 | 0.00 | 5.9756 | 5.9756 | 5.9756 | 0 |
| 1732227900 | 5.9756 | 0.14 | 2.31 | 5.9504 | 5.9756 | 5.9504 | 211 |
| 1732141740 | 5.8404 | 0.17 | 3.01 | 5.7144 | 5.8404 | 5.7 | 553 |
| 1732054800 | 5.67 | -0.17 | -2.91 | 4.9266 | 5.67 | 4.7076 | 560 |
| 1731968640 | 5.84 | -1.11 | -15.97 | 6.1 | 6.1 | 5.72 | 1944 |
| 1731709260 | 6.95 | -0.75 | -9.74 | 6.9499 | 6.95 | 6.9499 | 422 |
| 1731622800 | 7.7 | 0.55 | 7.63 | 7.7 | 7.7 | 7.7 | 140 |
| 1731536760 | 7.154 | -0.56 | -7.21 | 7.5 | 7.56 | 7.154 | 2761 |
| 1731450480 | 7.71 | 0.11 | 1.45 | 7.1 | 7.71 | 7.1 | 1211 |
| 1731363600 | 7.6 | 0.4 | 5.56 | 7.29 | 7.6 | 7.1905 | 415 |
| 1731104400 | 7.2 | 0.02 | 0.28 | 6.5 | 7.2 | 6.5 | 311 |
| 1731018540 | 7.18 | 0.15 | 2.21 | 6.65 | 7.18 | 6.65 | 611 |
| 1730932080 | 7.025 | 0 | 0.00 | 7.025 | 7.025 | 7.025 | 0 |
| 1730845680 | 7.025 | -0.53 | -6.95 | 6.66 | 7.025 | 6.66 | 702 |
| 1730759160 | 7.55 | 0.74 | 10.87 | 7.05 | 7.56 | 6.6096 | 862 |
| 1730496420 | 6.81 | 0.52 | 8.18 | 6.81 | 6.81 | 6.81 | 111 |
| 1730409780 | 6.295 | -1.26 | -16.62 | 6.265 | 6.295 | 6.265 | 361 |
| 1730323680 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1730237280 | 7.55 | 0.35 | 4.85 | 7.55 | 7.55 | 7.55 | 130 |
| 1730150880 | 7.2005 | 0.41 | 6.05 | 7.25 | 7.25 | 7.11 | 322 |
| 1729891500 | 6.79 | 0.34 | 5.27 | 7.08 | 7.08 | 6.79 | 323 |
| 1729805100 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729718700 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729632300 | 6.45 | -0.17 | -2.57 | 7.25 | 7.25 | 6.45 | 932 |
| 1729545600 | 6.62 | -0.01 | -0.15 | 7.2765 | 7.2765 | 6.62 | 711 |
| 1729286760 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1729200360 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1729113960 | 6.63 | 0.13 | 2.00 | 6.63 | 6.63 | 6.63 | 111 |
| 1729027680 | 6.5 | 0.88 | 15.66 | 6.3845 | 6.5 | 6.3845 | 2111 |
| 1728941220 | 5.62 | -0.02 | -0.35 | 6.5 | 6.5 | 5.62 | 632 |
| 1728681900 | 5.64 | -0.95 | -14.42 | 5.43 | 5.64 | 5.3099999 | 2005 |
| 1728595560 | 6.59 | -0.53 | -7.44 | 5.7 | 6.59 | 5.7 | 648 |
| 1728508800 | 7.12 | 2.24 | 45.90 | 7.29 | 7.35 | 6.94 | 2250 |
| 1728422580 | 4.88 | 1.17 | 31.56 | 4.2 | 4.88 | 4.15 | 1262 |
| 1728336000 | 3.7092 | 0.44 | 13.50 | 3.81 | 3.81 | 3.5 | 1911 |
| 1728077220 | 3.2679999 | 0.14 | 4.41 | 3.2679999 | 3.2679999 | 3.2679999 | 111 |
| 1727990760 | 3.13 | -0.28 | -8.21 | 2.535 | 3.13 | 2.535 | 1350 |
| 1727904540 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1727818140 | 3.41 | 0.31 | 9.98 | 3.41 | 3.41 | 3.41 | 776 |
| 1727731380 | 3.1004999 | -0.55 | -15.05 | 3.45 | 3.45 | 3 | 545 |
| 1727472000 | 3.65 | 0.63 | 20.86 | 3.6 | 3.65 | 3.6 | 436 |
| 1727386200 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1727299200 | 3.02 | 0.44 | 17.05 | 3.3599 | 3.3599 | 3.02 | 360 |
| 1727212800 | 2.58 | 0.01 | 0.39 | 2.58 | 2.58 | 2.58 | 3965 |
| 1727126940 | 2.57 | -0.05 | -1.91 | 2.57 | 2.57 | 2.57 | 441 |
| 1726867620 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1726781220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1726694820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1726608420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1726522020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1726262820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1726176420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1726090020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1726003620 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1725917220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1725658020 | 2.62 | 0.57 | 27.80 | 2.7 | 2.73 | 2.46 | 1740 |
| 1725571440 | 2.05 | 0.42 | 25.77 | 3.35 | 3.35 | 1.8 | 400632 |
| 1725485280 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1725398880 | 1.6299999 | 0.34 | 26.85 | 1.85 | 1.85 | 1.6299999 | 400 |
| 1725028200 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1724941800 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
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
