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 | -0.1655 | -3.59782608696 | 4.6 | 4.79 | 4.25 | 70019 | 4.51649199 | CS |
| 4 | 0.6285 | 16.5133998949 | 3.806 | 4.79 | 3.57 | 120345 | 4.24312867 | CS |
| 12 | 0.7295 | 19.689608637 | 3.705 | 4.79 | 3.4 | 65253 | 4.0230043 | CS |
| 26 | 0.4345 | 10.8625 | 4 | 4.79 | 3.4 | 62189 | 3.98757372 | CS |
| 52 | 0.3945 | 9.76485148515 | 4.04 | 4.79 | 2.7 | 65835 | 3.93567828 | CS |
| 156 | 3.811 | 611.226944667 | 0.6235 | 4.79 | 0.5786 | 86840 | 2.65261639 | CS |
| 260 | 3.9218 | 764.930758728 | 0.5127 | 4.79 | 0.185 | 88259 | 2.09061533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 4.4345 | -0.02 | -0.38 | 4.464913 | 4.464913 | 4.29 | 63523 |
| 1740695340 | 4.4515 | -0.2 | -4.37 | 4.75 | 4.75 | 4.4445 | 69919 |
| 1740608400 | 4.655 | 0.24 | 5.32 | 4.54 | 4.72 | 4.47 | 51782 |
| 1740522480 | 4.42 | -0.01 | -0.23 | 4.41 | 4.48 | 4.25 | 48503 |
| 1740435600 | 4.43 | -0.15 | -3.27 | 4.72 | 4.72 | 4.34 | 62168 |
| 1740176400 | 4.5796 | 0.1 | 2.22 | 4.6 | 4.79 | 4.46 | 117721 |
| 1740090480 | 4.48 | 0.24 | 5.66 | 4.29 | 4.51 | 4.24 | 65538 |
| 1740003960 | 4.24 | -0.09 | -2.08 | 4.2991 | 4.36 | 4.24 | 88610 |
| 1739917740 | 4.33 | 0.17 | 3.96 | 4.15 | 4.4 | 4.15 | 192544 |
| 1739572020 | 4.165 | -0.12 | -2.69 | 4.48 | 4.48 | 4.15 | 109349 |
| 1739485320 | 4.28 | 0.01 | 0.23 | 4.4 | 4.4 | 4.19 | 233408 |
| 1739398920 | 4.2699999 | 0.31 | 7.83 | 3.856 | 4.38 | 3.856 | 806139 |
| 1739312940 | 3.96 | 0.08 | 1.93 | 3.96 | 3.97 | 3.895 | 47829 |
| 1739226000 | 3.885 | -0.08 | -2.02 | 4 | 4.0199999 | 3.8725 | 70483 |
| 1738967160 | 3.965 | 0.02 | 0.58 | 3.978 | 3.995 | 3.94 | 15731 |
| 1738880400 | 3.942 | -0.17 | -4.09 | 4.11 | 4.11 | 3.92 | 42083 |
| 1738794000 | 4.11 | 0.13 | 3.27 | 3.95 | 4.14 | 3.95 | 80041 |
| 1738708080 | 3.98 | 0.22 | 5.85 | 3.83 | 3.99 | 3.83 | 68163 |
| 1738621740 | 3.76 | 0.11 | 3.01 | 3.57 | 3.7985 | 3.57 | 37673 |
| 1738362000 | 3.65 | -0.17 | -4.45 | 3.806 | 3.895 | 3.65 | 78865 |
| 1738276080 | 3.8201 | 0.1 | 2.69 | 3.79 | 3.8575 | 3.765 | 50809 |
| 1738189740 | 3.72 | 0.07 | 1.92 | 3.65 | 3.72 | 3.65 | 20609 |
| 1738103280 | 3.65 | 0.02 | 0.55 | 3.7 | 3.71 | 3.648175 | 37105 |
| 1738016820 | 3.63 | -0.17 | -4.47 | 3.7 | 3.752 | 3.6023 | 32342 |
| 1737757440 | 3.8 | 0 | 0.00 | 3.85 | 3.875 | 3.8 | 18774 |
| 1737671220 | 3.8 | 0.01 | 0.18 | 3.8 | 3.81 | 3.685 | 23573 |
| 1737584640 | 3.793 | 0.02 | 0.61 | 3.77 | 3.809 | 3.73 | 46680 |
| 1737498540 | 3.77 | 0.07 | 1.89 | 3.7 | 3.77 | 3.68 | 46159 |
| 1737152880 | 3.7 | 0 | 0.00 | 3.684 | 3.75 | 3.684 | 66530 |
| 1737066420 | 3.7 | 0.03 | 0.82 | 3.66 | 3.71 | 3.65 | 24704 |
| 1736979720 | 3.67 | -0.05 | -1.40 | 3.75 | 3.75 | 3.585 | 10050 |
| 1736893380 | 3.722 | 0.12 | 3.27 | 3.75 | 3.75 | 3.6545 | 15611 |
| 1736806800 | 3.604 | -0.1 | -2.73 | 3.695 | 3.72 | 3.585 | 44125 |
| 1736547720 | 3.705 | -0.04 | -1.07 | 3.95 | 3.95 | 3.6688 | 43628 |
| 1736375340 | 3.745 | 0.07 | 1.79 | 3.65 | 3.745 | 3.6175 | 16544 |
| 1736288940 | 3.679 | -0.07 | -1.89 | 3.77 | 3.77 | 3.668 | 59899 |
| 1736202360 | 3.75 | 0.09 | 2.35 | 3.656 | 3.77 | 3.65 | 25334 |
| 1735942980 | 3.664 | -0.06 | -1.57 | 3.6715 | 3.71 | 3.64 | 45358 |
| 1735856700 | 3.7225 | 0.14 | 3.95 | 3.59 | 3.73 | 3.59 | 52045 |
| 1735683960 | 3.581 | 0.05 | 1.44 | 3.55 | 3.581 | 3.51 | 19020 |
| 1735597740 | 3.53 | -0.01 | -0.28 | 3.6 | 3.6 | 3.47 | 43795 |
| 1735338000 | 3.54 | -0.07 | -1.94 | 3.6 | 3.6 | 3.5 | 57808 |
| 1735252020 | 3.61 | 0.04 | 1.12 | 3.635 | 3.66 | 3.58 | 21450 |
| 1735078200 | 3.57 | 0.07 | 2.00 | 3.525 | 3.57 | 3.52 | 4441 |
| 1734992400 | 3.5 | -0.07 | -1.89 | 3.4 | 3.6285 | 3.4 | 39769 |
| 1734733200 | 3.5675 | 0.06 | 1.64 | 3.53 | 3.62 | 3.52 | 42283 |
| 1734646800 | 3.51 | 0.04 | 1.15 | 3.4815 | 3.53 | 3.4815 | 37686 |
| 1734560940 | 3.47 | -0.03 | -0.86 | 3.52 | 3.55 | 3.46 | 39517 |
| 1734474360 | 3.5 | -0.01 | -0.28 | 3.514 | 3.53 | 3.5 | 49056 |
| 1734388140 | 3.51 | -0.07 | -1.96 | 3.51 | 3.63 | 3.51 | 40410 |
| 1734128940 | 3.58 | 0.04 | 1.13 | 3.56 | 3.59 | 3.51 | 40073 |
| 1734042480 | 3.54 | -0.14 | -3.80 | 3.73 | 3.73 | 3.53 | 26753 |
| 1733955900 | 3.68 | 0.13 | 3.52 | 3.61 | 3.68 | 3.59 | 34704 |
| 1733869200 | 3.555 | -0.17 | -4.44 | 3.75 | 3.75 | 3.555 | 51861 |
| 1733782800 | 3.72 | 0.17 | 4.79 | 3.725 | 3.73 | 3.64 | 23378 |
| 1733523600 | 3.55 | -0.19 | -5.08 | 3.705 | 3.705 | 3.54 | 50493 |
| 1733437500 | 3.74 | -0.08 | -2.09 | 3.89 | 3.89 | 3.678 | 31271 |
| 1733350980 | 3.82 | -0.02 | -0.52 | 3.975 | 3.975 | 3.7805 | 20104 |
| 1733264700 | 3.84 | 0.06 | 1.59 | 3.8 | 3.905 | 3.78 | 31489 |
| 1733178180 | 3.78 | -0.04 | -0.94 | 3.8 | 3.8025 | 3.7 | 33775 |
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
