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 | 0.13 | 8.44155844156 | 1.54 | 1.79 | 1.54 | 119233 | 1.60981549 | PR |
| 4 | -0.57 | -25.4464285714 | 2.24 | 2.31 | 1.46 | 194311 | 1.74501401 | PR |
| 12 | -0.43 | -20.4761904762 | 2.1 | 2.39 | 1.46 | 109257 | 1.86200563 | PR |
| 26 | -0.57 | -25.4464285714 | 2.24 | 3.06 | 1.46 | 240356 | 2.19300449 | PR |
| 52 | -0.86 | -33.9920948617 | 2.53 | 3.06 | 1.46 | 135741 | 2.19625383 | PR |
| 156 | 0.22 | 15.1724137931 | 1.45 | 3.06 | 1.07 | 76827 | 1.98669963 | PR |
| 260 | -0.08 | -4.57142857143 | 1.75 | 3.43 | 1.07 | 117590 | 2.04720707 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 1.67 | 0.03 | 1.83 | 1.67 | 1.69 | 1.62 | 31800 |
| 1741296540 | 1.6399999 | -0.03 | -1.80 | 1.6399999 | 1.72 | 1.6399999 | 42200 |
| 1741210140 | 1.67 | 0.11 | 7.05 | 1.6299999 | 1.79 | 1.6299999 | 131300 |
| 1740778200 | 1.56 | 0.04 | 2.63 | 1.54 | 1.69 | 1.54 | 184200 |
| 1740691740 | 1.52 | -0.06 | -3.80 | 1.59 | 1.6 | 1.5 | 39600 |
| 1740605400 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.68 | 1.56 | 60100 |
| 1740519000 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.69 | 1.53 | 62600 |
| 1740432540 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.69 | 1.6299999 | 28700 |
| 1740173400 | 1.65 | -0.05 | -2.94 | 1.7 | 1.72 | 1.62 | 38400 |
| 1740087000 | 1.7 | 0.02 | 1.19 | 1.68 | 1.75 | 1.66 | 51700 |
| 1740000540 | 1.68 | -0.01 | -0.59 | 1.72 | 1.77 | 1.67 | 67800 |
| 1739914140 | 1.69 | -0.07 | -3.98 | 1.75 | 1.84 | 1.69 | 64600 |
| 1739827800 | 1.76 | -0.04 | -2.22 | 1.77 | 1.79 | 1.66 | 114400 |
| 1739568600 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.7 | 122600 |
| 1739482140 | 1.7 | 0.15 | 9.68 | 1.61 | 1.85 | 1.53 | 496200 |
| 1739395740 | 1.55 | -0.25 | -13.89 | 1.84 | 1.85 | 1.54 | 347200 |
| 1739309400 | 1.8 | -0.5 | -21.74 | 1.59 | 1.93 | 1.46 | 1467000 |
| 1739222940 | 2.3 | 0.09 | 4.07 | 2.21 | 2.31 | 2.19 | 93400 |
| 1738963800 | 2.21 | -0.07 | -3.07 | 2.24 | 2.29 | 2.17 | 85600 |
| 1738877340 | 2.2799999 | 0.14 | 6.54 | 2.17 | 2.31 | 2.08 | 141100 |
| 1738790940 | 2.14 | 0 | 0.00 | 2.18 | 2.23 | 2.1 | 77200 |
| 1738704600 | 2.14 | -0.05 | -2.28 | 2.16 | 2.29 | 2.12 | 96800 |
| 1738618200 | 2.19 | -0.02 | -0.90 | 2.19 | 2.34 | 2.16 | 129800 |
| 1738358940 | 2.21 | 0.02 | 0.91 | 2.19 | 2.38 | 2.18 | 90200 |
| 1738272540 | 2.19 | 0.01 | 0.46 | 2.19 | 2.31 | 2.13 | 89500 |
| 1738186200 | 2.18 | -0.04 | -1.80 | 2.22 | 2.24 | 2.12 | 66200 |
| 1738099740 | 2.22 | 0.12 | 5.71 | 2.11 | 2.39 | 2.07 | 185200 |
| 1738013340 | 2.1 | 0.19 | 9.95 | 1.96 | 2.21 | 1.91 | 164600 |
| 1737754200 | 1.91 | 0.03 | 1.60 | 1.89 | 1.98 | 1.88 | 40500 |
| 1737667740 | 1.88 | -0.03 | -1.57 | 1.95 | 1.96 | 1.88 | 43000 |
| 1737581400 | 1.91 | -0.02 | -1.04 | 1.94 | 1.98 | 1.9 | 39700 |
| 1737495000 | 1.93 | 0.03 | 1.58 | 1.9 | 1.97 | 1.9 | 37400 |
| 1737408600 | 1.9 | -0.02 | -1.04 | 1.9 | 1.98 | 1.89 | 76800 |
| 1737149400 | 1.92 | 0 | 0.00 | 1.92 | 1.99 | 1.89 | 60600 |
| 1737062940 | 1.92 | 0 | 0.00 | 1.93 | 1.97 | 1.87 | 51500 |
| 1736976540 | 1.92 | 0.05 | 2.67 | 1.89 | 1.99 | 1.86 | 90600 |
| 1736890140 | 1.87 | -0.06 | -3.11 | 1.95 | 1.97 | 1.81 | 62100 |
| 1736803740 | 1.93 | 0.06 | 3.21 | 1.92 | 2 | 1.85 | 59000 |
| 1736544540 | 1.87 | -0.02 | -1.06 | 1.87 | 1.94 | 1.83 | 18400 |
| 1736458140 | 1.89 | -0.04 | -2.07 | 1.91 | 2 | 1.85 | 60300 |
| 1736371740 | 1.93 | 0 | 0.00 | 2.04 | 2.07 | 1.91 | 74500 |
| 1736285400 | 1.93 | 0.06 | 3.21 | 1.88 | 2.06 | 1.82 | 107400 |
| 1736198940 | 1.87 | 0.04 | 2.19 | 1.78 | 1.88 | 1.78 | 91400 |
| 1735939740 | 1.83 | 0.04 | 2.23 | 1.84 | 1.85 | 1.74 | 35300 |
| 1735853400 | 1.79 | -0.09 | -4.79 | 1.83 | 1.88 | 1.77 | 29400 |
| 1735594200 | 1.88 | -0.04 | -2.08 | 1.93 | 1.96 | 1.82 | 68400 |
| 1735334940 | 1.92 | -0.07 | -3.52 | 1.95 | 2.05 | 1.92 | 31400 |
| 1735248540 | 1.99 | 0.09 | 4.74 | 1.91 | 2.0299999 | 1.91 | 36500 |
| 1734989340 | 1.9 | -0.09 | -4.52 | 1.99 | 2.04 | 1.9 | 59800 |
| 1734730200 | 1.99 | 0.08 | 4.19 | 1.86 | 2.0099999 | 1.86 | 24700 |
| 1734643800 | 1.91 | 0.02 | 1.06 | 1.9 | 1.94 | 1.84 | 33600 |
| 1734557400 | 1.89 | -0.13 | -6.44 | 2.02 | 2.07 | 1.89 | 33800 |
| 1734470940 | 2.02 | 0 | 0.00 | 2.0299999 | 2.1 | 2.0099999 | 39900 |
| 1734384540 | 2.02 | -0.09 | -4.27 | 2.11 | 2.11 | 2.02 | 20800 |
| 1734125340 | 2.11 | 0.04 | 1.93 | 2.1 | 2.14 | 2.06 | 34900 |
| 1734039000 | 2.07 | -0.04 | -1.90 | 2.1 | 2.2 | 2.06 | 78400 |
| 1733952540 | 2.11 | -0.01 | -0.47 | 2.1 | 2.18 | 2.08 | 80700 |
| 1733866140 | 2.12 | 0.05 | 2.42 | 2.07 | 2.14 | 2.07 | 24200 |
| 1733779740 | 2.07 | -0.06 | -2.82 | 2.14 | 2.18 | 2.06 | 56000 |
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
