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 | 0 | 0 | 1.78 | 1.9074 | 1.76 | 1619305 | 1.8425098 | CS |
| 4 | -0.43 | -19.4570135747 | 2.21 | 2.22 | 1.67 | 1831290 | 1.8719577 | CS |
| 12 | -0.28 | -13.5922330097 | 2.06 | 2.395 | 1.67 | 1527392 | 1.96575954 | CS |
| 26 | 0 | 0 | 1.78 | 2.395 | 1.59 | 1247124 | 1.91839179 | CS |
| 52 | 0.66 | 58.9285714286 | 1.12 | 2.395 | 1.05 | 971973 | 1.74000188 | CS |
| 156 | -0.61 | -25.5230125523 | 2.39 | 2.395 | 0.91 | 437126 | 1.65039914 | CS |
| 260 | -0.61 | -25.5230125523 | 2.39 | 2.395 | 0.91 | 437126 | 1.65039914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 1.86 | -0.02 | -1.06 | 1.9 | 1.9074 | 1.85 | 1207605 |
| 1732231800 | 1.88 | 0.04 | 2.17 | 1.86 | 1.89 | 1.82 | 2211637 |
| 1732145400 | 1.84 | -0.02 | -1.08 | 1.85 | 1.8981 | 1.82 | 1585132 |
| 1732059000 | 1.86 | 0.08 | 4.49 | 1.81 | 1.87 | 1.78 | 1202731 |
| 1731972600 | 1.78 | 0.07 | 4.09 | 1.78 | 1.84 | 1.77 | 1934145 |
| 1731713400 | 1.71 | -0.04 | -2.29 | 1.8 | 1.8 | 1.68 | 2730667 |
| 1731627000 | 1.75 | 0.06 | 3.55 | 1.7 | 1.785 | 1.7 | 3679014 |
| 1731540600 | 1.69 | -0.07 | -3.98 | 1.78 | 1.83 | 1.67 | 3748453 |
| 1731454200 | 1.76 | -0.06 | -3.30 | 1.82 | 1.83 | 1.72 | 2986463 |
| 1731367800 | 1.82 | -0.14 | -7.14 | 1.92 | 1.93 | 1.8 | 3218707 |
| 1731108600 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0299999 | 1.935 | 1020875 |
| 1731022200 | 2.05 | 0.09 | 4.59 | 1.99 | 2.055 | 1.95 | 2007186 |
| 1730935800 | 1.96 | -0.04 | -2.00 | 1.95 | 1.965 | 1.895 | 1329293 |
| 1730849400 | 2 | 0.02 | 1.01 | 1.99 | 2.05 | 1.97 | 1018775 |
| 1730763000 | 1.98 | -0.05 | -2.46 | 2.0099999 | 2.0299999 | 1.98 | 870652 |
| 1730500200 | 2.0299999 | -0.04 | -1.93 | 2.11 | 2.11 | 2.0099999 | 543993 |
| 1730413800 | 2.07 | -0.09 | -4.17 | 2.11 | 2.11 | 2.015 | 1617008 |
| 1730327400 | 2.16 | -0.01 | -0.46 | 2.17 | 2.19 | 2.1101 | 923627 |
| 1730241000 | 2.17 | 0.02 | 0.93 | 2.21 | 2.2181 | 2.14 | 1331860 |
| 1730154600 | 2.15 | -0.07 | -3.15 | 2.21 | 2.22 | 2.12 | 1694580 |
| 1729895400 | 2.22 | -0.06 | -2.63 | 2.25 | 2.29 | 2.18 | 1060969 |
| 1729809000 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.33 | 2.22 | 1126631 |
| 1729722600 | 2.27 | -0.09 | -3.81 | 2.33 | 2.3399 | 2.17 | 1528268 |
| 1729636200 | 2.36 | 0.07 | 3.06 | 2.32 | 2.395 | 2.2599999 | 1692104 |
| 1729549800 | 2.29 | 0.05 | 2.23 | 2.29 | 2.37 | 2.24 | 2328629 |
| 1729290600 | 2.24 | 0.16 | 7.69 | 2.12 | 2.24 | 2.109 | 2075623 |
| 1729204200 | 2.08 | 0.03 | 1.46 | 2.07 | 2.11 | 2.0419 | 1093268 |
| 1729117800 | 2.05 | 0.03 | 1.49 | 2.05 | 2.12 | 2.0299999 | 1278614 |
| 1729031400 | 2.02 | -0.05 | -2.42 | 2.07 | 2.07 | 2 | 1714069 |
| 1728945000 | 2.07 | -0.02 | -0.96 | 2.08 | 2.09 | 2.05 | 549849 |
| 1728685800 | 2.09 | 0.07 | 3.47 | 2.0299999 | 2.12 | 2.0268 | 2693574 |
| 1728599400 | 2.02 | 0.1 | 5.21 | 1.94 | 2.02 | 1.9 | 1200956 |
| 1728513000 | 1.92 | 0.03 | 1.39 | 1.9 | 1.94 | 1.86 | 1020099 |
| 1728426600 | 1.8936 | -0.01 | -0.34 | 1.88 | 1.9 | 1.8262 | 2142846 |
| 1728340200 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.86 | 889050 |
| 1728081000 | 1.95 | 0.06 | 3.17 | 1.9 | 1.95 | 1.87 | 1588319 |
| 1727994600 | 1.89 | -0.03 | -1.56 | 1.87 | 1.9185 | 1.86 | 940074 |
| 1727908200 | 1.92 | -0.08 | -4.00 | 2 | 2.005 | 1.91 | 1697421 |
| 1727821800 | 2 | 0.08 | 4.17 | 1.96 | 2.021 | 1.95 | 1441727 |
| 1727735400 | 1.92 | -0.07 | -3.52 | 1.99 | 1.99 | 1.92 | 857691 |
| 1727476200 | 1.99 | -0.09 | -4.33 | 2.09 | 2.09 | 1.96 | 1265287 |
| 1727389800 | 2.08 | 0.07 | 3.48 | 2.08 | 2.11 | 2.035 | 1135467 |
| 1727303400 | 2.0099999 | -0.03 | -1.47 | 2.05 | 2.085 | 2 | 1239712 |
| 1727217000 | 2.04 | 0.12 | 6.25 | 1.93 | 2.05 | 1.92 | 2371816 |
| 1727130600 | 1.92 | -0.02 | -1.03 | 1.99 | 1.99 | 1.89 | 1087329 |
| 1726871400 | 1.94 | -0.02 | -1.02 | 1.99 | 2.0299999 | 1.91 | 2431914 |
| 1726785000 | 1.96 | 0.06 | 3.16 | 1.98 | 1.99 | 1.92 | 2859638 |
| 1726698600 | 1.9 | -0.01 | -0.52 | 1.9 | 1.96 | 1.87 | 1275850 |
| 1726612200 | 1.91 | -0.01 | -0.52 | 1.93 | 1.935 | 1.8549 | 1135313 |
| 1726525800 | 1.92 | -0.27 | -12.33 | 1.95 | 1.95 | 1.86 | 3947258 |
| 1726266600 | 2.19 | 0.14 | 6.83 | 2.1 | 2.19 | 2.07 | 1319664 |
| 1726180200 | 2.05 | 0.11 | 5.67 | 1.95 | 2.09 | 1.945 | 1085844 |
| 1726093800 | 1.94 | 0.07 | 3.74 | 1.86 | 1.94 | 1.83 | 666457 |
| 1726007400 | 1.87 | -0.01 | -0.53 | 1.9 | 1.9 | 1.79 | 750028 |
| 1725921000 | 1.88 | 0.03 | 1.62 | 1.88 | 1.88 | 1.821 | 505992 |
| 1725661800 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.8 | 932284 |
| 1725575400 | 1.95 | 0.03 | 1.56 | 1.94 | 1.98 | 1.91 | 734773 |
| 1725489000 | 1.92 | -0.05 | -2.54 | 1.97 | 1.98 | 1.9 | 405602 |
| 1725402600 | 1.97 | -0.11 | -5.29 | 2.06 | 2.07 | 1.95 | 943495 |
| 1725057000 | 2.08 | 0.06 | 2.97 | 2.02 | 2.08 | 1.99 | 843079 |
| 1724970600 | 2.02 | 0.02 | 1.00 | 2.0299999 | 2.0299999 | 1.985 | 836950 |
| 1724884200 | 2 | -0.04 | -1.96 | 2 | 2.0198999 | 1.98 | 558820 |
| 1724797800 | 2.04 | -0.03 | -1.45 | 2.0299999 | 2.055 | 2 | 444265 |
| 1724711400 | 2.07 | 0.02 | 0.98 | 2.05 | 2.08 | 2.015 | 412260 |
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
