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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4.2507 | 0.19 | 4.77 | 3.9949 | 4.30415 | 3.764 | 298 |
| 1732815000 | 4.0573499 | 0.28 | 7.44 | 4 | 4.2101 | 3.73645 | 7947 |
| 1732728600 | 3.7765 | -0.38 | -9.07 | 3.9986 | 4.0034 | 3.69875 | 663 |
| 1732642200 | 4.15305 | -0.08 | -1.97 | 4.0998 | 4.50645 | 4.02755 | 837 |
| 1732555800 | 4.2367 | -0.42 | -8.96 | 4.1614 | 4.27975 | 4.08405 | 450 |
| 1732296600 | 4.65355 | 0.06 | 1.29 | 4.5939 | 5.1167 | 4.4661 | 5295 |
| 1732210200 | 4.5942 | 0.31 | 7.32 | 4.6178 | 4.82865 | 4.27865 | 26 |
| 1732123800 | 4.2806499 | -0.26 | -5.67 | 4.4588 | 4.739 | 4.107 | 996 |
| 1732037400 | 4.53805 | 0.21 | 4.92 | 4.5685 | 4.78405 | 4.2078 | 1219 |
| 1731951000 | 4.3254 | 0.03 | 0.70 | 4.2952 | 4.5142 | 3.85755 | 1460 |
| 1731691800 | 4.2952 | -0.25 | -5.47 | 4.4611 | 4.76195 | 4.2345499 | 701 |
| 1731605400 | 4.5437 | 0.12 | 2.73 | 4.457 | 4.79655 | 4.20725 | 1435 |
| 1731519000 | 4.42305 | -0.18 | -4.00 | 4.6875 | 4.8915499 | 4.2511 | 20512 |
| 1731432600 | 4.6072499 | -0.19 | -3.87 | 4.765 | 5.05265 | 4.4352 | 1682 |
| 1731346200 | 4.79265 | -0.59 | -10.88 | 5.1083 | 5.3259 | 4.6799 | 1335 |
| 1731087000 | 5.3777 | 0 | 0.03 | 5.5144 | 5.8384 | 5.22025 | 1069 |
| 1731000600 | 5.3759 | 0.81 | 17.81 | 5.3368 | 5.4347 | 5.2055 | 503 |
| 1730914200 | 4.5633 | -0.5 | -9.93 | 5.0894 | 5.3332 | 4.4097 | 6431 |
| 1730827800 | 5.0662 | 0.44 | 9.50 | 4.7989 | 5.1494 | 4.62055 | 3784 |
| 1730741400 | 4.6266 | -0.37 | -7.34 | 4.8849 | 5.0503 | 4.53495 | 1111 |
| 1730482200 | 4.9932 | 0.47 | 10.51 | 4.925 | 5.06055 | 4.8595499 | 1512 |
| 1730395800 | 4.51835 | -0.37 | -7.58 | 4.4269999 | 4.51835 | 4.39065 | 525 |
| 1730309400 | 4.889 | -0.16 | -3.20 | 4.9558 | 5.1586 | 4.71985 | 3081 |
| 1730223000 | 5.05075 | -0.03 | -0.66 | 4.9086999 | 5.1595 | 4.6937 | 2865 |
| 1730136600 | 5.08435 | -0.61 | -10.68 | 5.3484 | 5.44755 | 4.92375 | 2422 |
| 1729873800 | 5.6922499 | 0.4 | 7.52 | 5.668 | 5.75155 | 5.5531 | 1169 |
| 1729787400 | 5.2939999 | -0.17 | -3.13 | 5.4138 | 5.7442 | 5.1861499 | 488 |
| 1729701000 | 5.4652 | 0.16 | 2.94 | 5.546 | 5.68765 | 5.4612 | 642 |
| 1729614600 | 5.30895 | -0.09 | -1.68 | 5.3071 | 5.47245 | 5.0282 | 7895 |
| 1729528200 | 5.39985 | -0.29 | -5.11 | 5.4842 | 5.81415 | 5.15325 | 2861 |
| 1729269000 | 5.6903499 | -0.54 | -8.62 | 5.7062 | 5.993 | 5.48495 | 2703 |
| 1729182600 | 6.22725 | 1.59 | 34.32 | 5.6891 | 6.4231999 | 5.4603 | 6966 |
| 1729096200 | 4.6363 | 0.09 | 1.88 | 4.5864 | 4.77765 | 4.5021 | 1102 |
| 1729009800 | 4.55075 | -0.32 | -6.53 | 4.9922 | 5.1068 | 4.2727 | 4168 |
| 1728923400 | 4.86865 | 0.16 | 3.33 | 4.7778 | 5.0658 | 4.6833 | 17691 |
| 1728664200 | 4.7116 | 0.22 | 4.82 | 4.6036 | 4.82535 | 4.4882 | 3853 |
| 1728577800 | 4.49495 | 0.14 | 3.25 | 4.4723 | 4.57775 | 4.29905 | 1148 |
| 1728491400 | 4.35335 | -0.07 | -1.53 | 4.5297 | 4.59395 | 4.1625 | 625 |
| 1728405000 | 4.42105 | 0.1 | 2.21 | 4.4018 | 4.4957 | 4.2355 | 747 |
| 1728318600 | 4.3253 | 0.4 | 10.10 | 4.1902 | 4.3611 | 3.9804 | 21428 |
| 1728059400 | 3.92855 | -0.08 | -2.04 | 3.9137 | 4.1487 | 3.84135 | 26864 |
| 1727973000 | 4.0103 | 0.34 | 9.35 | 3.6383 | 4.03655 | 3.53435 | 1317 |
| 1727886600 | 3.66755 | 0.15 | 4.39 | 3.5119 | 3.68475 | 3.41305 | 115031 |
| 1727800200 | 3.5133 | -0.1 | -2.69 | 3.6806 | 3.7624 | 3.4214 | 11917 |
| 1727713800 | 3.61045 | -0.24 | -6.23 | 3.7181 | 3.7759 | 3.49745 | 19324 |
| 1727454600 | 3.8503 | -0.52 | -11.87 | 4.2372 | 4.4245 | 3.79735 | 56171 |
| 1727368200 | 4.3688 | 0.09 | 2.13 | 4.4104 | 4.72155 | 4.2648 | 13108 |
| 1727281800 | 4.27755 | 0.32 | 8.22 | 4.0788 | 4.31595 | 3.997 | 32758 |
| 1727195400 | 3.9527 | 0.24 | 6.46 | 3.8259 | 4.0536 | 3.76465 | 6650 |
| 1727109000 | 3.71295 | 0.03 | 0.79 | 3.71295 | 3.71295 | 3.71295 | 35 |
| 1726849800 | 3.68375 | -0.1 | -2.55 | 3.7714 | 3.858 | 3.6252 | 8253 |
| 1726763400 | 3.7802 | 0.41 | 12.28 | 3.5008 | 3.80205 | 3.4502 | 3610 |
| 1726677000 | 3.3667 | 0 | 0.15 | 3.3684 | 3.4157 | 3.2736 | 10294 |
| 1726590600 | 3.36175 | 0.01 | 0.38 | 3.4137 | 3.52355 | 3.3073 | 2890 |
| 1726504200 | 3.3491 | -0.31 | -8.41 | 3.5774 | 3.7085 | 3.25515 | 34508 |
| 1726245000 | 3.65675 | 0.14 | 3.98 | 3.554 | 3.83415 | 3.4717 | 267 |
| 1726158600 | 3.5168 | 0.4 | 12.71 | 3.5168 | 3.5168 | 3.5168 | 164 |
| 1726072200 | 3.1203 | 0.22 | 7.57 | 3.2853 | 3.3026 | 3.0027 | 2710 |
| 1725985800 | 2.90065 | -0.1 | -3.44 | 2.9925 | 3.12665 | 2.72615 | 14243 |
| 1725899400 | 3.00405 | 0.27 | 9.68 | 2.8935 | 3.10365 | 2.8434499 | 11859 |
| 1725640200 | 2.739 | -0.35 | -11.40 | 3.1315 | 3.2795 | 2.73145 | 78577 |
| 1725553800 | 3.09125 | 0.04 | 1.20 | 3.0951 | 3.20345 | 2.9226 | 13733 |
| 1725467400 | 3.0546 | -0 | -0.02 | 2.9253999 | 3.16215 | 2.7931 | 7684 |
| 1725381000 | 3.0553499 | -0.59 | -16.25 | 3.5603 | 3.6356 | 2.98315 | 1576 |
| 1725294600 | 3.6482 | 0.07 | 1.92 | 3.7174 | 3.75895 | 3.59935 | 53573 |
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
