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 | -0.02 | -0.484261501211 | 4.13 | 4.235 | 4.08 | 840517 | 4.15463129 | DE |
| 4 | 0.12 | 3.00751879699 | 3.99 | 4.235 | 3.93 | 760095 | 4.065071 | DE |
| 12 | 0.1 | 2.49376558603 | 4.01 | 4.34 | 3.93 | 1004487 | 4.15049065 | DE |
| 26 | 0.31 | 8.15789473684 | 3.8 | 4.34 | 3.64 | 903422 | 4.03095425 | DE |
| 52 | 0.77 | 23.0538922156 | 3.34 | 4.34 | 3.29 | 774305 | 3.86690249 | DE |
| 156 | -0.32 | -7.22347629797 | 4.43 | 5.18 | 3.12 | 789273 | 4.05236478 | DE |
| 260 | 1.16 | 39.3220338983 | 2.95 | 5.18 | 1.2 | 751835 | 3.70956753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 4.14 | -0.06 | -1.43 | 4.08 | 4.19 | 4.08 | 465584 |
| 1732770900 | 4.2 | 0.04 | 0.96 | 4.17 | 4.235 | 4.15 | 653243 |
| 1732684500 | 4.16 | -0.02 | -0.48 | 4.23 | 4.23 | 4.1449999 | 331659 |
| 1732598100 | 4.18 | 0.06 | 1.46 | 4.13 | 4.22 | 4.11 | 1178392 |
| 1732511700 | 4.12 | 0.02 | 0.49 | 4.13 | 4.15 | 4.09 | 1573709 |
| 1732252500 | 4.1 | 0.08 | 1.99 | 4.0599999 | 4.11 | 4.04 | 486939 |
| 1732166100 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.045 | 4 | 627162 |
| 1732079700 | 4.03 | -0.09 | -2.18 | 4.14 | 4.14 | 4.01 | 677743 |
| 1731993300 | 4.12 | 0.06 | 1.48 | 4.0599999 | 4.1449999 | 4.0599999 | 1038195 |
| 1731906900 | 4.0599999 | 0.04 | 1.12 | 4.0599999 | 4.08 | 4.0199999 | 455934 |
| 1731647700 | 4.015 | -0.03 | -0.62 | 4.03 | 4.08 | 4 | 642172 |
| 1731561300 | 4.04 | 0.02 | 0.50 | 4.03 | 4.04 | 3.99 | 459378 |
| 1731474900 | 4.0199999 | -0.06 | -1.47 | 3.95 | 4.0599999 | 3.95 | 653503 |
| 1731388500 | 4.08 | 0.1 | 2.51 | 4.01 | 4.09 | 3.97 | 1743531 |
| 1731302100 | 3.98 | 0 | 0.00 | 4.19 | 4.19 | 3.96 | 802368 |
| 1731042900 | 3.98 | 0.02 | 0.51 | 4.05 | 4.05 | 3.935 | 756129 |
| 1730956500 | 3.96 | -0.05 | -1.25 | 3.99 | 4.01 | 3.93 | 1146885 |
| 1730870100 | 4.01 | 0 | 0.00 | 4.03 | 4.05 | 4 | 724178 |
| 1730783700 | 4.01 | 0.04 | 1.01 | 3.94 | 4.015 | 3.94 | 466026 |
| 1730697300 | 3.97 | 0.02 | 0.51 | 3.99 | 4.03 | 3.96 | 319163 |
| 1730438100 | 3.95 | -0.05 | -1.25 | 3.99 | 4.03 | 3.93 | 677489 |
| 1730351700 | 4 | 0.02 | 0.50 | 3.99 | 4.03 | 3.97 | 855288 |
| 1730265300 | 3.98 | -0.02 | -0.50 | 4.0199999 | 4.05 | 3.98 | 471598 |
| 1730178900 | 4 | -0.07 | -1.72 | 4.04 | 4.07 | 3.99 | 994709 |
| 1730092500 | 4.07 | -0.05 | -1.21 | 4.12 | 4.125 | 4.05 | 692192 |
| 1729833300 | 4.12 | -0.07 | -1.67 | 4.18 | 4.2 | 4.12 | 744590 |
| 1729746900 | 4.19 | 0.04 | 0.96 | 4.15 | 4.22 | 4.11 | 1559330 |
| 1729660500 | 4.15 | 0.07 | 1.72 | 4.08 | 4.15 | 4.065 | 686489 |
| 1729574100 | 4.08 | -0.08 | -1.92 | 4.12 | 4.13 | 4.07 | 782334 |
| 1729487700 | 4.16 | 0.01 | 0.24 | 4.17 | 4.21 | 4.15 | 756073 |
| 1729228500 | 4.15 | -0.08 | -1.89 | 4.24 | 4.26 | 4.12 | 660937 |
| 1729142100 | 4.23 | 0.05 | 1.20 | 4.24 | 4.275 | 4.2 | 692585 |
| 1729055700 | 4.18 | -0.01 | -0.24 | 4.19 | 4.22 | 4.16 | 734396 |
| 1728969300 | 4.19 | 0.08 | 1.95 | 4.17 | 4.22 | 4.12 | 1640846 |
| 1728882900 | 4.11 | -0.02 | -0.48 | 4.13 | 4.16 | 4.11 | 736579 |
| 1728623700 | 4.13 | 0.01 | 0.24 | 4.11 | 4.13 | 4.1 | 905271 |
| 1728537300 | 4.12 | -0.02 | -0.48 | 4.15 | 4.17 | 4.11 | 829495 |
| 1728450900 | 4.14 | 0.01 | 0.24 | 4.14 | 4.18 | 4.12 | 635798 |
| 1728364500 | 4.13 | -0.03 | -0.72 | 4.14 | 4.19 | 4.11 | 701681 |
| 1728278100 | 4.16 | -0.06 | -1.42 | 4.12 | 4.18 | 4.11 | 530467 |
| 1728022500 | 4.22 | 0.01 | 0.24 | 4.19 | 4.23 | 4.18 | 541934 |
| 1727936100 | 4.21 | 0.09 | 2.18 | 4.18 | 4.23 | 4.14 | 624402 |
| 1727849700 | 4.12 | -0.06 | -1.44 | 4.23 | 4.23 | 4.12 | 507968 |
| 1727763300 | 4.18 | 0.04 | 0.97 | 4.13 | 4.22 | 4.11 | 878090 |
| 1727676900 | 4.14 | -0.08 | -1.90 | 4.2 | 4.22 | 4.14 | 1470782 |
| 1727417700 | 4.22 | -0.09 | -2.09 | 4.28 | 4.28 | 4.21 | 678904 |
| 1727331300 | 4.3099999 | 0.12 | 2.86 | 4.28 | 4.3099999 | 4.24 | 735917 |
| 1727244900 | 4.19 | -0.08 | -1.87 | 4.32 | 4.33 | 4.18 | 807622 |
| 1727158500 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.28 | 4.16 | 863553 |
| 1727072100 | 4.2 | -0.1 | -2.33 | 4.2699999 | 4.3 | 4.2 | 965289 |
| 1726812900 | 4.3 | 0.03 | 0.70 | 4.2699999 | 4.34 | 4.26 | 8693753 |
| 1726726500 | 4.2699999 | 0.08 | 1.91 | 4.25 | 4.29 | 4.22 | 1838053 |
| 1726640100 | 4.19 | 0.06 | 1.45 | 4.13 | 4.22 | 4.1 | 1967667 |
| 1726553700 | 4.13 | -0.01 | -0.24 | 4.16 | 4.17 | 4.11 | 1390283 |
| 1726467300 | 4.14 | 0.02 | 0.49 | 4.15 | 4.17 | 4.11 | 1484733 |
| 1726208100 | 4.12 | 0.01 | 0.24 | 4.14 | 4.19 | 4.1 | 1388749 |
| 1726121700 | 4.11 | 0.02 | 0.49 | 4.15 | 4.155 | 4.09 | 1081202 |
| 1726035300 | 4.09 | -0.05 | -1.21 | 4.15 | 4.17 | 4.09 | 1009264 |
| 1725948900 | 4.14 | 0.07 | 1.72 | 4.08 | 4.155 | 4.065 | 1025239 |
| 1725862500 | 4.07 | 0.01 | 0.25 | 4.01 | 4.095 | 4.01 | 830524 |
| 1725603300 | 4.0599999 | 0.03 | 0.74 | 3.98 | 4.0599999 | 3.98 | 628192 |
| 1725516900 | 4.03 | 0.04 | 1.00 | 3.98 | 4.0599999 | 3.96 | 857590 |
| 1725430500 | 3.99 | -0.04 | -0.99 | 4.03 | 4.05 | 3.96 | 573597 |
| 1725344100 | 4.03 | 0 | 0.12 | 4.03 | 4.05 | 4 | 799719 |
| 1725257700 | 4.025 | 0.05 | 1.13 | 3.99 | 4.04 | 3.96 | 697387 |
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
