Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -14.0960163432 | 9.79 | 10.67 | 8.41 | 168230 | 9.7176672 | CS |
| 4 | 2.04 | 32.0251177394 | 6.37 | 10.67 | 5.56 | 89935 | 8.97004116 | CS |
| 12 | 4.25 | 102.163461538 | 4.16 | 10.67 | 4.12 | 43395 | 8.08919622 | CS |
| 26 | 5.0832 | 152.795479139 | 3.3268 | 10.67 | 2.99 | 24745 | 7.22114988 | CS |
| 52 | 5.66 | 205.818181818 | 2.75 | 10.67 | 2.37 | 19443 | 6.86321726 | CS |
| 156 | 5.66 | 205.818181818 | 2.75 | 10.67 | 2.37 | 19443 | 6.86321726 | CS |
| 260 | 5.66 | 205.818181818 | 2.75 | 10.67 | 2.37 | 19443 | 6.86321726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 8.69 | 0.03 | 0.35 | 8.4 | 9.09 | 8.4 | 98124 |
| 1743028200 | 8.66 | -1.25 | -12.57 | 9.45 | 10.11 | 8.47 | 219906 |
| 1742941800 | 9.905 | -0.47 | -4.48 | 10.33 | 10.57 | 9.815 | 133916 |
| 1742855400 | 10.37 | 0.05 | 0.48 | 10.5 | 10.67 | 10.1 | 182924 |
| 1742596200 | 10.32 | 0.49 | 4.98 | 9.86 | 10.32 | 9.3699999 | 110160 |
| 1742509800 | 9.83 | 0.14 | 1.44 | 9.7899999 | 10.05 | 9.18 | 194246 |
| 1742423400 | 9.69 | 0.51 | 5.56 | 9.76 | 9.77 | 8.93 | 183294 |
| 1742337000 | 9.18 | 0.65 | 7.62 | 9.3 | 9.39 | 8.73 | 197138 |
| 1742250600 | 8.53 | 0.06 | 0.71 | 9 | 9 | 8.445 | 135955 |
| 1741991400 | 8.47 | 0.66 | 8.45 | 8.84 | 8.84 | 7.74 | 146170 |
| 1741905000 | 7.81 | 0.9 | 13.02 | 6.96 | 7.91 | 6.95 | 65349 |
| 1741818600 | 6.91 | -0.05 | -0.75 | 7.05 | 7.25 | 6.75 | 26075 |
| 1741732200 | 6.9622 | 0.47 | 7.28 | 6.45 | 7.02 | 6.45 | 14477 |
| 1741645800 | 6.49 | -0.17 | -2.55 | 6.66 | 6.69 | 6.3099999 | 22465 |
| 1741390200 | 6.66 | -0.07 | -1.04 | 7.01 | 7.01 | 6.4675 | 12253 |
| 1741303800 | 6.73 | 0.27 | 4.18 | 6.58 | 6.73 | 6.37 | 17439 |
| 1741217400 | 6.46 | 0.35 | 5.73 | 6.03 | 6.54 | 6.03 | 18798 |
| 1741131000 | 6.11 | 0.15 | 2.52 | 5.5599999 | 6.13 | 5.5599999 | 39977 |
| 1741044600 | 5.96 | -0.13 | -2.13 | 6.0199999 | 6.2445 | 5.93 | 19823 |
| 1740785400 | 6.09 | -0.1 | -1.62 | 5.8099999 | 6.26 | 5.8099999 | 42771 |
| 1740699000 | 6.19 | -0.24 | -3.73 | 6.37 | 6.4 | 6.0599999 | 15563 |
| 1740612600 | 6.43 | -0.04 | -0.62 | 6.47 | 6.8499 | 6.17 | 50992 |
| 1740526200 | 6.47 | 0.49 | 8.19 | 6.45 | 6.5621 | 6.01 | 66847 |
| 1740439800 | 5.98 | -0.04 | -0.66 | 6.18 | 6.18 | 5.95 | 13660 |
| 1740180600 | 6.0199999 | 0.06 | 1.01 | 6.13 | 6.19 | 5.95 | 10290 |
| 1740094200 | 5.96 | -0.11 | -1.81 | 6.07 | 6.2272 | 5.96 | 13000 |
| 1740007800 | 6.07 | 0.04 | 0.66 | 6.04 | 6.13 | 5.8789 | 15515 |
| 1739921400 | 6.03 | 0.1 | 1.69 | 5.97 | 6.11 | 5.97 | 6691 |
| 1739575800 | 5.93 | -0.18 | -2.95 | 6.5 | 6.5 | 5.85 | 17449 |
| 1739489400 | 6.11 | 0.22 | 3.74 | 5.72 | 6.22 | 5.72 | 28103 |
| 1739403000 | 5.89 | -0.35 | -5.61 | 6.23 | 6.23 | 5.8 | 23003 |
| 1739316600 | 6.24 | 0.25 | 4.17 | 6.2 | 6.24 | 5.97 | 21399 |
| 1739230200 | 5.99 | 0.15 | 2.57 | 6.39 | 6.39 | 5.8000999 | 32657 |
| 1738971000 | 5.84 | 0.21 | 3.73 | 5.69 | 5.9 | 5.6674 | 19249 |
| 1738884600 | 5.63 | -0.07 | -1.28 | 6.25 | 6.3099999 | 5.5141 | 30036 |
| 1738798200 | 5.7032 | 0.27 | 4.89 | 5.83 | 5.83 | 5.5372 | 30453 |
| 1738711800 | 5.4372 | 0.24 | 4.56 | 5.58 | 5.58 | 5.35 | 7910 |
| 1738625400 | 5.2 | -0.06 | -1.14 | 5.09 | 5.3999 | 5.08 | 23620 |
| 1738366200 | 5.26 | 0.15 | 2.94 | 5.14 | 5.345 | 5.11 | 23977 |
| 1738279800 | 5.11 | 0.13 | 2.61 | 5.01 | 5.199 | 5.01 | 6803 |
| 1738193400 | 4.98 | -0.03 | -0.50 | 5.11 | 5.11 | 4.95 | 3118 |
| 1738107000 | 5.005 | -0.04 | -0.69 | 5 | 5.04 | 4.95 | 4585 |
| 1738020600 | 5.04 | -0.05 | -0.88 | 4.96 | 5.12 | 4.955 | 31545 |
| 1737761400 | 5.085 | 0.31 | 6.38 | 4.96 | 5.09 | 4.93 | 12323 |
| 1737675000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737588600 | 4.78 | -0.07 | -1.44 | 4.85 | 4.85 | 4.67 | 12938 |
| 1737502200 | 4.8499 | 0.32 | 7.06 | 4.26 | 4.869 | 4.26 | 16892 |
| 1737156600 | 4.53 | -0.08 | -1.74 | 4.75 | 4.75 | 4.501 | 8285 |
| 1737070200 | 4.61 | 0.16 | 3.60 | 4.55 | 4.6849999 | 4.4786 | 12017 |
| 1736983800 | 4.45 | 0.02 | 0.39 | 4.46 | 4.475 | 4.4 | 4285 |
| 1736897400 | 4.4326 | 0.02 | 0.51 | 4.38 | 4.46 | 4.37 | 11064 |
| 1736811000 | 4.41 | -0.09 | -2.00 | 4.66 | 4.66 | 4.38 | 6821 |
| 1736551800 | 4.5 | 0.1 | 2.27 | 4.44 | 4.55 | 4.38 | 27748 |
| 1736379000 | 4.4 | -0.09 | -2.00 | 4.5 | 4.5 | 4.32 | 6439 |
| 1736292600 | 4.49 | 0.21 | 4.91 | 4.34 | 4.4952 | 4.33 | 13410 |
| 1736206200 | 4.28 | 0.07 | 1.62 | 4.21 | 4.33 | 4.2001 | 11171 |
| 1735947000 | 4.2118 | -0.08 | -1.78 | 4.3 | 4.3 | 4.15 | 4459 |
| 1735860600 | 4.288 | 0.13 | 3.08 | 4.16 | 4.288 | 4.12 | 5559 |
| 1735687800 | 4.16 | 0.06 | 1.46 | 4.134 | 4.16 | 4.0599999 | 4118 |
| 1735601400 | 4.1 | 0 | 0.00 | 4.1 | 4.17 | 4.0199999 | 6103 |
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
