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 | 0.43 | 8.36575875486 | 5.14 | 7.2 | 4.42 | 73026 | 5.50567099 | CS |
| 4 | -7.63 | -57.803030303 | 13.2 | 18.36 | 4.42 | 529588 | 10.88812084 | CS |
| 12 | -7.03 | -55.7936507937 | 12.6 | 20 | 4.42 | 617189 | 14.34704876 | CS |
| 26 | -23.75 | -81.002728513 | 29.32 | 31.164 | 4.42 | 666071 | 18.02698094 | CS |
| 52 | -39.23 | -87.5669642857 | 44.8 | 73.6 | 4.42 | 838722 | 30.61852209 | CS |
| 156 | -469.23 | -98.8268744735 | 474.8 | 528 | 4.42 | 1468061 | 143.5680858 | CS |
| 260 | -1142.43 | -99.5148083624 | 1148 | 2651.996 | 4.42 | 1701660 | 447.66723567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 5.57 | -0.93 | -14.31 | 6.59 | 6.59 | 5.2678 | 81339 |
| 1732917840 | 6.5 | 0.5 | 8.33 | 6.18 | 7.2 | 6.0599999 | 65312 |
| 1732750800 | 6 | 1.41 | 30.72 | 4.79 | 6.1 | 4.565 | 85902 |
| 1732664400 | 4.5899 | -0.15 | -3.17 | 4.73 | 4.85 | 4.51 | 34014 |
| 1732578000 | 4.74 | -0.46 | -8.85 | 5.1859 | 5.2 | 4.42 | 99612 |
| 1732318800 | 5.2 | 0.14 | 2.77 | 5.1662 | 5.7803 | 5.11 | 64239 |
| 1732232400 | 5.0599999 | -0.65 | -11.38 | 5.7 | 5.82 | 5 | 87812 |
| 1732146000 | 5.71 | -0.42 | -6.85 | 6.3 | 6.3 | 5.3099999 | 145290 |
| 1732059600 | 6.13 | -1.91 | -23.76 | 8.52 | 8.5201 | 6.1 | 249468 |
| 1731973200 | 8.0399999 | -0.6 | -6.94 | 8.03 | 8.5 | 7.58 | 95113 |
| 1731714000 | 8.64 | -0.17 | -1.93 | 7.66 | 9.6 | 7.66 | 190278 |
| 1731627600 | 8.81 | -1.68 | -16.02 | 10.37 | 10.66 | 7.5 | 147449 |
| 1731541200 | 10.49 | 0.49 | 4.86 | 7 | 18.36 | 7 | 367724 |
| 1731454800 | 10.004 | -0.16 | -1.61 | 10.096 | 10.164 | 10 | 22483 |
| 1731368400 | 10.168 | -1.43 | -12.34 | 11.68004 | 11.684 | 10 | 53569 |
| 1731109200 | 11.6 | -1.12 | -8.81 | 12.156 | 12.196 | 11.399999 | 34408 |
| 1731022800 | 12.72 | 0.68 | 5.61 | 13.212 | 13.4 | 12.456 | 17057 |
| 1730936400 | 12.043999 | -1.96 | -13.97 | 13.176 | 13.176 | 11.84 | 33276 |
| 1730850000 | 14 | 1.38 | 10.90 | 12.8 | 14 | 12.456 | 16736 |
| 1730763600 | 12.623999 | -0.7 | -5.23 | 13.2 | 13.32 | 11.96 | 27398 |
| 1730500800 | 13.32 | 0.24 | 1.83 | 12.8 | 13.495999 | 12.8 | 17942 |
| 1730414400 | 13.08 | -0.12 | -0.94 | 13.824 | 14.144 | 12.86 | 12805 |
| 1730328000 | 13.204 | -1.24 | -8.56 | 14.35996 | 14.847999 | 13.044 | 23505 |
| 1730241600 | 14.44 | -1.12 | -7.20 | 15.2 | 15.344 | 14.032 | 15493 |
| 1730155200 | 15.56 | -0.21 | -1.32 | 15.472 | 15.608 | 14.796 | 30153 |
| 1729896000 | 15.768 | -0.05 | -0.33 | 16 | 16.12 | 15.54 | 6846 |
| 1729809600 | 15.82 | -0.26 | -1.59 | 17.096 | 18 | 15.367999 | 15186 |
| 1729723200 | 16.076 | -0.38 | -2.31 | 16.187999 | 17.183999 | 15.604 | 8023 |
| 1729636800 | 16.456 | 0.19 | 1.18 | 16.08 | 16.956 | 15.76 | 8214 |
| 1729550400 | 16.264 | 0.26 | 1.65 | 16.392 | 16.952 | 16 | 8557 |
| 1729291200 | 16 | -0.53 | -3.19 | 15.96 | 17.868 | 15.96 | 15516 |
| 1729204800 | 16.527999 | 0.17 | 1.03 | 16.36 | 16.527999 | 15.63644 | 14852 |
| 1729118400 | 16.36 | 1.38 | 9.21 | 15.296 | 16.36 | 15.296 | 10959 |
| 1729032000 | 14.98 | -1.34 | -8.21 | 16.055999 | 16.892 | 14.399999 | 15873 |
| 1728945600 | 16.32 | -0.37 | -2.23 | 17.2 | 17.2 | 15.32 | 14651 |
| 1728686400 | 16.692 | 0.06 | 0.36 | 16.34 | 17.548 | 16.34 | 9029 |
| 1728600000 | 16.632 | -0.49 | -2.85 | 16.675999 | 17.436 | 16.08 | 11340 |
| 1728513600 | 17.12 | -0.37 | -2.13 | 17.296 | 17.868 | 16.299999 | 14227 |
| 1728427200 | 17.492 | -1.12 | -6.04 | 19 | 19 | 17.204 | 9619 |
| 1728340800 | 18.616 | -1.38 | -6.92 | 19.683999 | 19.683999 | 17.84 | 13776 |
| 1728081600 | 20 | 2.54 | 14.57 | 18.759999 | 20 | 17.456 | 15990 |
| 1727995200 | 17.456 | -0.46 | -2.59 | 18.304 | 18.304 | 17.056 | 5401 |
| 1727908800 | 17.92 | 0.17 | 0.97 | 18.29628 | 18.392 | 17.2 | 8822 |
| 1727822400 | 17.747999 | -0.42 | -2.31 | 19.672 | 20 | 17.396 | 21085 |
| 1727735520 | 18.168 | 1.03 | 6.02 | 16.8 | 19.86 | 16.556 | 40865 |
| 1727476800 | 17.136 | 1.76 | 11.48 | 15.68 | 17.136 | 15.404 | 27986 |
| 1727390400 | 15.372 | 0.37 | 2.48 | 15 | 15.511999 | 14.818 | 12576 |
| 1727304000 | 15 | -0.1 | -0.66 | 15.1 | 16.532 | 15 | 17365 |
| 1727217600 | 15.1 | 0.3 | 2.03 | 15.2 | 15.78 | 14.84 | 20195 |
| 1727131200 | 14.8 | 1.8 | 13.85 | 14.483999 | 15.312 | 14.48 | 18804 |
| 1726872000 | 13 | -2.39 | -15.52 | 15.2 | 15.6 | 13 | 23802 |
| 1726785600 | 15.388 | 1.66 | 12.09 | 15.04 | 16.399999 | 14.744 | 18878 |
| 1726699200 | 13.728 | -1.6 | -10.46 | 15.008 | 16 | 13.728 | 15676 |
| 1726612800 | 15.331999 | -0.62 | -3.91 | 16.32 | 16.32 | 15.06 | 12631 |
| 1726526400 | 15.956 | 0.16 | 0.99 | 16.004 | 16.719999 | 15.044 | 13009 |
| 1726267200 | 15.8 | 2.6 | 19.70 | 13.6 | 15.8 | 13.476 | 40570 |
| 1726180800 | 13.2 | 0.09 | 0.70 | 13.52 | 13.6 | 13.04 | 12761 |
| 1726094400 | 13.108 | 0.23 | 1.77 | 13.2 | 13.268 | 12.931999 | 6451 |
| 1726008000 | 12.88 | 0.28 | 2.22 | 13.027999 | 13.12 | 11.6 | 15378 |
| 1725921600 | 12.6 | 0.55 | 4.58 | 12.6 | 14 | 12.048 | 16974 |
| 1725662400 | 12.048 | -0.62 | -4.92 | 13.011999 | 13.052 | 11.399999 | 17212 |
| 1725576000 | 12.672 | -0.34 | -2.58 | 13.102 | 13.296 | 12.408 | 15827 |
| 1725489600 | 13.008 | -1.06 | -7.56 | 14.036 | 14.76 | 12.876 | 11498 |
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
