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 | -0.609756097561 | 3.28 | 3.28 | 3.26 | 20 | 3.26 | DE |
| 4 | -0.38 | -10.4395604396 | 3.64 | 3.64 | 3 | 300 | 3.35712012 | DE |
| 12 | -0.46 | -12.3655913978 | 3.72 | 3.96 | 3 | 189 | 3.51992433 | DE |
| 26 | -1.28 | -28.1938325991 | 4.54 | 4.94 | 3 | 196 | 4.10916214 | DE |
| 52 | -0.6 | -15.5440414508 | 3.86 | 4.94 | 3 | 249 | 3.96531098 | DE |
| 156 | -3.54 | -52.0588235294 | 6.8 | 6.8 | 3 | 232 | 5.01400206 | DE |
| 260 | -3.69 | -53.0935251799 | 6.95 | 8.2 | 3 | 362 | 6.14764102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.2599999 | 100 |
| 1732210200 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1732123800 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1732037400 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731951000 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731691800 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731605400 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731519000 | 3.2799999 | 0.28 | 9.33 | 3.2799999 | 3.2799999 | 3.2799999 | 100 |
| 1731432600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731346200 | 3 | -0.12 | -3.85 | 3 | 3 | 3 | 131 |
| 1731087000 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 124 |
| 1731000600 | 3.12 | -0.08 | -2.50 | 3.12 | 3.12 | 3.12 | 50 |
| 1730914200 | 3.2 | 0.08 | 2.56 | 3.12 | 3.2 | 3.12 | 243 |
| 1730827800 | 3.12 | -0.16 | -4.88 | 3.12 | 3.12 | 3.12 | 345 |
| 1730741400 | 3.2799999 | -0.16 | -4.65 | 3.34 | 3.34 | 3.2799999 | 1311 |
| 1730482200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730395800 | 3.44 | -0.04 | -1.15 | 3.4 | 3.44 | 3.4 | 2017 |
| 1730309400 | 3.48 | -0.16 | -4.40 | 3.48 | 3.48 | 3.48 | 965 |
| 1730223000 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1730136600 | 3.64 | -0.12 | -3.19 | 3.64 | 3.64 | 3.64 | 117 |
| 1729873800 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1729787400 | 3.76 | 0.22 | 6.21 | 3.76 | 3.76 | 3.76 | 126 |
| 1729701000 | 3.54 | 0.06 | 1.72 | 3.48 | 3.54 | 3.48 | 352 |
| 1729614600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729528200 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729269000 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729182600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729096200 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729009800 | 3.48 | -0.06 | -1.69 | 3.48 | 3.48 | 3.48 | 487 |
| 1728923400 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 85 |
| 1728664200 | 3.54 | -0.1 | -2.75 | 3.54 | 3.54 | 3.54 | 141 |
| 1728577800 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728491400 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728405000 | 3.64 | -0.08 | -2.15 | 3.6 | 3.64 | 3.6 | 498 |
| 1728318600 | 3.72 | 0.08 | 2.20 | 3.7 | 3.72 | 3.7 | 1050 |
| 1728059400 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1727973000 | 3.64 | -0.08 | -2.15 | 3.64 | 3.64 | 3.64 | 274 |
| 1727886600 | 3.72 | 0.02 | 0.54 | 3.72 | 3.72 | 3.72 | 100 |
| 1727800200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727713800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 374 |
| 1727454600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727368200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727281800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727195400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727109000 | 3.7 | -0.06 | -1.60 | 3.7 | 3.7 | 3.7 | 134 |
| 1726849800 | 3.76 | -0.2 | -5.05 | 3.7 | 3.76 | 3.7 | 225 |
| 1726763400 | 3.96 | 0.22 | 5.88 | 3.96 | 3.96 | 3.96 | 467 |
| 1726677000 | 3.74 | -0.04 | -1.06 | 3.74 | 3.74 | 3.74 | 135 |
| 1726590600 | 3.78 | 0.12 | 3.28 | 3.78 | 3.78 | 3.78 | 14 |
| 1726504200 | 3.66 | -0.06 | -1.61 | 3.66 | 3.66 | 3.66 | 2 |
| 1726245000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1726158600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1726072200 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 118 |
| 1725985800 | 3.72 | -0.02 | -0.53 | 3.72 | 3.72 | 3.72 | 1 |
| 1725899400 | 3.74 | -0.06 | -1.58 | 3.74 | 3.74 | 3.74 | 116 |
| 1725640200 | 3.8 | 0.06 | 1.60 | 3.8 | 3.8 | 3.8 | 5 |
| 1725553800 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 50 |
| 1725467400 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 119 |
| 1725381000 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.74 | 132 |
| 1725294600 | 3.72 | -0.26 | -6.53 | 3.72 | 3.72 | 3.72 | 164 |
| 1725035400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1724949000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1724862600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1724776200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1724689800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
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
