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 | 0.1 | 2.77777777778 | 3.6 | 3.78 | 3.52 | 380833 | 3.59741007 | CS |
| 4 | 0.05 | 1.3698630137 | 3.65 | 4.2 | 3.49 | 437672 | 3.79048514 | CS |
| 12 | -0.23 | -5.8524173028 | 3.93 | 4.2 | 3.25 | 402963 | 3.64811369 | CS |
| 26 | -1.22 | -24.7967479675 | 4.92 | 5.12 | 3.25 | 404631 | 4.04080351 | CS |
| 52 | -2.19 | -37.181663837 | 5.89 | 7.14 | 3.25 | 528040 | 4.8127455 | CS |
| 156 | -4.77 | -56.3164108619 | 8.47 | 13.6 | 3.25 | 825037 | 7.10885554 | CS |
| 260 | -0.7 | -15.9090909091 | 4.4 | 19.77 | 1.77 | 1531457 | 8.36003136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 3.7 | 0.02 | 0.54 | 3.61 | 3.77 | 3.61 | 226300 |
| 1741296540 | 3.68 | 0.13 | 3.66 | 3.55 | 3.75 | 3.55 | 384600 |
| 1741210140 | 3.55 | -0.01 | -0.28 | 3.56 | 3.63 | 3.52 | 341100 |
| 1740778200 | 3.56 | -0.09 | -2.47 | 3.6 | 3.78 | 3.56 | 416800 |
| 1740691740 | 3.65 | 0.05 | 1.39 | 3.6 | 3.85 | 3.58 | 817900 |
| 1740605400 | 3.6 | -0.16 | -4.26 | 3.8 | 3.84 | 3.6 | 533800 |
| 1740519000 | 3.76 | -0.04 | -1.05 | 3.73 | 3.87 | 3.73 | 281700 |
| 1740432540 | 3.8 | -0.19 | -4.76 | 4.04 | 4.13 | 3.75 | 481100 |
| 1740173400 | 3.99 | -0.06 | -1.48 | 4.03 | 4.1 | 3.98 | 253000 |
| 1740087000 | 4.05 | 0.14 | 3.58 | 3.87 | 4.19 | 3.87 | 806600 |
| 1740000540 | 3.91 | -0.15 | -3.69 | 3.95 | 4.05 | 3.91 | 282400 |
| 1739914140 | 4.0599999 | -0.06 | -1.46 | 4.1 | 4.16 | 3.97 | 304300 |
| 1739827800 | 4.12 | 0.43 | 11.65 | 3.62 | 4.2 | 3.62 | 1240100 |
| 1739568600 | 3.69 | 0.18 | 5.13 | 3.51 | 3.69 | 3.51 | 538700 |
| 1739482140 | 3.51 | -0.01 | -0.28 | 3.49 | 3.56 | 3.49 | 251600 |
| 1739395740 | 3.52 | -0.09 | -2.49 | 3.59 | 3.59 | 3.5 | 259500 |
| 1739309400 | 3.61 | 0.03 | 0.84 | 3.52 | 3.66 | 3.52 | 237600 |
| 1739222940 | 3.58 | 0.05 | 1.42 | 3.53 | 3.67 | 3.53 | 225500 |
| 1738963800 | 3.53 | -0.11 | -3.02 | 3.65 | 3.65 | 3.49 | 221800 |
| 1738877340 | 3.64 | 0.14 | 4.00 | 3.54 | 3.64 | 3.5 | 264600 |
| 1738790940 | 3.5 | -0.12 | -3.31 | 3.65 | 3.65 | 3.5 | 309000 |
| 1738704600 | 3.62 | -0.08 | -2.16 | 3.62 | 3.71 | 3.62 | 136300 |
| 1738618200 | 3.7 | 0.04 | 1.09 | 3.66 | 3.75 | 3.57 | 234100 |
| 1738358940 | 3.66 | -0.04 | -1.08 | 3.7 | 3.78 | 3.66 | 234200 |
| 1738272540 | 3.7 | 0.14 | 3.93 | 3.56 | 3.74 | 3.56 | 299900 |
| 1738186200 | 3.56 | 0.02 | 0.56 | 3.54 | 3.59 | 3.5 | 214400 |
| 1738099740 | 3.54 | -0.07 | -1.94 | 3.64 | 3.65 | 3.5 | 294000 |
| 1738013340 | 3.61 | 0.19 | 5.56 | 3.42 | 3.66 | 3.4 | 386700 |
| 1737754200 | 3.42 | -0.03 | -0.87 | 3.41 | 3.56 | 3.39 | 463700 |
| 1737667740 | 3.45 | -0.29 | -7.75 | 3.73 | 3.76 | 3.45 | 366600 |
| 1737581400 | 3.74 | 0.03 | 0.81 | 3.67 | 3.84 | 3.67 | 286100 |
| 1737495000 | 3.71 | 0.12 | 3.34 | 3.56 | 3.75 | 3.52 | 158000 |
| 1737408600 | 3.59 | 0.06 | 1.70 | 3.6 | 3.7 | 3.48 | 533100 |
| 1737149400 | 3.53 | 0.06 | 1.73 | 3.5 | 3.54 | 3.43 | 130900 |
| 1737062940 | 3.47 | -0.06 | -1.70 | 3.56 | 3.57 | 3.44 | 309500 |
| 1736976540 | 3.53 | 0.24 | 7.29 | 3.32 | 3.64 | 3.29 | 505800 |
| 1736890140 | 3.29 | -0.09 | -2.66 | 3.38 | 3.4 | 3.29 | 358600 |
| 1736803740 | 3.38 | -0.02 | -0.59 | 3.4 | 3.44 | 3.35 | 257900 |
| 1736544540 | 3.4 | -0.05 | -1.45 | 3.51 | 3.51 | 3.4 | 237000 |
| 1736458140 | 3.45 | -0.02 | -0.58 | 3.47 | 3.51 | 3.41 | 242900 |
| 1736371740 | 3.47 | -0.09 | -2.53 | 3.5 | 3.52 | 3.45 | 274000 |
| 1736285400 | 3.56 | 0.15 | 4.40 | 3.41 | 3.6 | 3.41 | 537300 |
| 1736198940 | 3.41 | 0.05 | 1.49 | 3.31 | 3.46 | 3.31 | 545200 |
| 1735939740 | 3.36 | -0.15 | -4.27 | 3.51 | 3.51 | 3.25 | 2065600 |
| 1735853400 | 3.51 | -0.15 | -4.10 | 3.62 | 3.68 | 3.48 | 435700 |
| 1735594200 | 3.66 | 0.1 | 2.81 | 3.62 | 3.68 | 3.5 | 315400 |
| 1735334940 | 3.56 | -0.1 | -2.73 | 3.66 | 3.71 | 3.52 | 383400 |
| 1735248540 | 3.66 | -0.08 | -2.14 | 3.74 | 3.77 | 3.66 | 326200 |
| 1734989340 | 3.74 | -0.24 | -6.03 | 3.93 | 3.93 | 3.74 | 356400 |
| 1734730200 | 3.98 | 0.24 | 6.42 | 3.85 | 4 | 3.79 | 281300 |
| 1734643800 | 3.74 | -0.01 | -0.27 | 3.77 | 3.81 | 3.66 | 313800 |
| 1734557400 | 3.75 | -0.07 | -1.83 | 3.82 | 3.87 | 3.75 | 504600 |
| 1734470940 | 3.82 | -0.03 | -0.78 | 3.85 | 3.94 | 3.8 | 474200 |
| 1734384540 | 3.85 | -0.06 | -1.53 | 3.98 | 4.01 | 3.85 | 477800 |
| 1734125340 | 3.91 | -0.09 | -2.25 | 3.93 | 4.0599999 | 3.91 | 367700 |
| 1734039000 | 4 | -0.21 | -4.99 | 4.22 | 4.22 | 4 | 343500 |
| 1733952540 | 4.21 | 0.23 | 5.78 | 4 | 4.28 | 3.96 | 563400 |
| 1733866140 | 3.98 | 0.16 | 4.19 | 3.85 | 3.99 | 3.83 | 426300 |
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
