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 | -1.68 | -30.6569343066 | 5.48 | 5.5 | 2.75 | 5961 | 4.24773822 | CS |
| 4 | -4.25 | -52.7950310559 | 8.05 | 9.25 | 2.75 | 6360 | 5.2248344 | CS |
| 12 | -7.95 | -67.6595744681 | 11.75 | 12.25 | 2.75 | 4661 | 6.19971097 | CS |
| 26 | -14.2 | -78.8888888889 | 18 | 18.5 | 2.75 | 3184 | 7.91338815 | CS |
| 52 | -12.2 | -76.25 | 16 | 21.995 | 2.75 | 2185 | 10.13747691 | CS |
| 156 | -56.7 | -93.7190082645 | 60.5 | 90 | 2.75 | 7539 | 33.60966449 | CS |
| 260 | -76.2 | -95.25 | 80 | 140 | 2.75 | 12239 | 46.62931853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 3.8 | -0.67 | -14.99 | 4 | 4 | 3.8 | 602 |
| 1732573560 | 4.47 | 0.42 | 10.37 | 3.99 | 4.5 | 3.97 | 3998 |
| 1732314000 | 4.05 | -0.98 | -19.48 | 4.75 | 4.75 | 2.75 | 21415 |
| 1732227900 | 5.03 | -0.27 | -5.09 | 5 | 5.0725 | 4.75 | 1376 |
| 1732141740 | 5.3 | -0.34 | -6.03 | 5.48 | 5.5 | 5.12 | 2413 |
| 1732054860 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1731968460 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1731709260 | 5.64 | 0 | 0.00 | 5.64 | 5.7417999 | 5.64 | 930 |
| 1731622800 | 5.64 | 0.34 | 6.42 | 5.43 | 5.64 | 5.4 | 2590 |
| 1731536760 | 5.3 | -0.03 | -0.56 | 5.25 | 5.3 | 5.25 | 900 |
| 1731450480 | 5.33 | -0.49 | -8.41 | 5.875 | 5.875 | 5.32 | 1470 |
| 1731363600 | 5.8196 | 0.21 | 3.77 | 5.7 | 5.9 | 5.7 | 304 |
| 1731104400 | 5.608 | 0.12 | 2.15 | 5.53 | 5.625 | 5.5 | 1450 |
| 1731018540 | 5.49 | 0.12 | 2.23 | 5.39 | 5.61 | 4.83 | 6425 |
| 1730931600 | 5.37 | 0.37 | 7.40 | 5.25 | 5.47 | 4.9 | 12596 |
| 1730845680 | 5 | -0.5 | -9.09 | 5.9 | 5.9 | 3.99 | 26185 |
| 1730759160 | 5.5 | -3.5 | -38.89 | 8 | 8 | 4.5 | 25190 |
| 1730496420 | 9 | 1.1 | 13.92 | 8 | 9 | 8 | 342 |
| 1730409780 | 7.9 | -1.1 | -12.22 | 8.9 | 9.25 | 7.05 | 2630 |
| 1730323500 | 9 | 0.5 | 5.88 | 8.05 | 9 | 8.05 | 3655 |
| 1730237280 | 8.5 | 0.6 | 7.59 | 9 | 9 | 8.5 | 380 |
| 1730150880 | 7.9 | -1.3 | -14.13 | 8.75 | 11.9999 | 7.9 | 9435 |
| 1729891500 | 9.2 | -0.3 | -3.16 | 9.2 | 9.2 | 9.2 | 100 |
| 1729805160 | 9.5 | 0 | 0.00 | 9.5 | 10 | 9.5 | 1300 |
| 1729718940 | 9.5 | 2.5 | 35.71 | 7.5948 | 10 | 7.5 | 2380 |
| 1729632300 | 7 | 0.02 | 0.29 | 6.99 | 7.5 | 6.99 | 15300 |
| 1729545600 | 6.98 | 1.48 | 26.91 | 5.35 | 7 | 5.35 | 11552 |
| 1729286400 | 5.5 | 0.25 | 4.76 | 5 | 5.5 | 4.8 | 1500 |
| 1729200000 | 5.25 | -0.45 | -7.89 | 5.25 | 5.25 | 5.25 | 300 |
| 1729113960 | 5.7 | -0.79 | -12.17 | 5.75 | 5.75 | 3.63 | 6852 |
| 1729027680 | 6.49 | 0.6 | 10.19 | 5.53 | 6.49 | 3.1027 | 17335 |
| 1728941220 | 5.89 | 0.3 | 5.37 | 5.2725 | 6.1815 | 5.2725 | 16865 |
| 1728681900 | 5.59 | 0.23 | 4.39 | 5.01 | 5.59 | 5 | 800 |
| 1728595560 | 5.355 | 0.06 | 1.04 | 5.307 | 5.79 | 5.21 | 1900 |
| 1728508800 | 5.3 | 0.95 | 21.74 | 4.3 | 5.5 | 4 | 11296 |
| 1728422580 | 4.3536 | -4.15 | -48.78 | 8.25 | 8.25 | 4.3536 | 14247 |
| 1728336000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 371 |
| 1728077220 | 8.25 | -1.55 | -15.82 | 9 | 9 | 8.0027 | 901 |
| 1727990760 | 9.8 | 0.93 | 10.48 | 8.8699999 | 10.97 | 8.8699999 | 1991 |
| 1727904000 | 8.8699999 | -0.89 | -9.12 | 8.7 | 8.8699999 | 7.01 | 6027 |
| 1727818140 | 9.76 | -1.24 | -11.27 | 10.2 | 10.2 | 8.72 | 1650 |
| 1727731380 | 11 | -0.1 | -0.90 | 10.2 | 11 | 10.2 | 200 |
| 1727472000 | 11.1 | 0.04 | 0.36 | 11.06 | 11.142 | 10.21 | 3080 |
| 1727386200 | 11.06 | 0.03 | 0.27 | 11.06 | 11.06 | 11.06 | 100 |
| 1727299200 | 11.03 | -0.17 | -1.52 | 10.02 | 11.03 | 10.02 | 445 |
| 1727212800 | 11.2 | 0 | 0.00 | 11 | 11.2 | 11 | 391 |
| 1727126820 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1726867620 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1726781220 | 11.2 | -0.05 | -0.44 | 11.28 | 11.4 | 10.51 | 595 |
| 1726694640 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1726608240 | 11.25 | 0.25 | 2.27 | 11.25 | 11.25 | 11.24 | 2100 |
| 1726521720 | 11 | 0.01 | 0.09 | 11 | 11 | 11 | 100 |
| 1726262940 | 10.99 | 0 | 0.00 | 11 | 11 | 10.99 | 600 |
| 1726176540 | 10.99 | 0.43 | 4.03 | 10.99 | 11.29 | 10.99 | 2714 |
| 1726090140 | 10.5645 | 0.06 | 0.61 | 11.3 | 11.3 | 10.31 | 500 |
| 1726003500 | 10.5 | -1.48 | -12.35 | 12 | 12.25 | 10.5 | 1409 |
| 1725917160 | 11.98 | 0.43 | 3.72 | 11.98 | 11.98 | 11.98 | 301 |
| 1725658020 | 11.55 | -0.2 | -1.70 | 11.5 | 11.6 | 11.5 | 1325 |
| 1725571440 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1725485040 | 11.75 | 0.21 | 1.82 | 11.75 | 11.75 | 11.75 | 900 |
| 1725398880 | 11.54 | -1.46 | -11.23 | 11.5 | 12 | 11.5 | 503 |
| 1725053340 | 13 | 0 | 0.00 | 13 | 13 | 13 | 2057 |
| 1724966400 | 13 | 0 | 0.00 | 13.125 | 13.125 | 13 | 373 |
| 1724880360 | 13 | 0 | 0.00 | 13 | 13.072 | 13 | 1420 |
| 1724794080 | 13 | 0.5 | 4.00 | 12.755 | 13 | 12.51 | 3159 |
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
