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 | 0.392 | 16.4705882353 | 2.38 | 3.11 | 2.22 | 153417 | 2.68122908 | CS |
| 4 | 0.452 | 19.4827586207 | 2.32 | 3.11 | 2.22 | 104315 | 2.54219287 | CS |
| 12 | 0.522 | 23.2 | 2.25 | 3.11 | 2 | 86908 | 2.35675721 | CS |
| 26 | 0.472 | 20.5217391304 | 2.3 | 3.3893 | 2 | 93347 | 2.50864008 | CS |
| 52 | 1.452 | 110 | 1.32 | 3.3893 | 1.06 | 141185 | 2.16644325 | CS |
| 156 | -1.598 | -36.5675057208 | 4.37 | 6.74 | 1.06 | 488104 | 2.89230516 | CS |
| 260 | -40.678 | -93.6202531646 | 43.45 | 73.1 | 1.06 | 398516 | 16.31327938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.79 | -0.04 | -1.41 | 2.85 | 2.85 | 2.79 | 177342 |
| 1732232100 | 2.83 | 0.35 | 14.11 | 2.47 | 3.11 | 2.44 | 479346 |
| 1732145700 | 2.48 | -0.02 | -0.80 | 2.52 | 2.6 | 2.4 | 59263 |
| 1732059300 | 2.5 | 0.11 | 4.60 | 2.57 | 2.7 | 2.4 | 125224 |
| 1731972900 | 2.39 | 0.1 | 4.37 | 2.2799999 | 2.505 | 2.2799999 | 46359 |
| 1731713700 | 2.29 | 0.02 | 0.88 | 2.23 | 2.39 | 2.22 | 64871 |
| 1731627300 | 2.27 | -0.03 | -1.30 | 2.33 | 2.36 | 2.22 | 54880 |
| 1731540900 | 2.3 | -0.06 | -2.54 | 2.36 | 2.3703 | 2.2287 | 79157 |
| 1731454500 | 2.36 | -0.05 | -2.07 | 2.41 | 2.54 | 2.3014 | 129698 |
| 1731368100 | 2.41 | -0.16 | -6.23 | 2.61 | 2.61 | 2.39 | 124027 |
| 1731108900 | 2.57 | 0.24 | 10.30 | 2.35 | 2.59 | 2.35 | 202978 |
| 1731022500 | 2.33 | -0.18 | -7.17 | 2.5299999 | 2.5991 | 2.33 | 95915 |
| 1730936100 | 2.5099999 | 0.07 | 2.87 | 2.56 | 2.61 | 2.47 | 52605 |
| 1730849700 | 2.44 | 0.01 | 0.41 | 2.43 | 2.4935 | 2.43 | 40846 |
| 1730763300 | 2.43 | -0.06 | -2.41 | 2.47 | 2.65 | 2.4122 | 44820 |
| 1730500500 | 2.49 | 0.07 | 2.89 | 2.46 | 2.55 | 2.45 | 47940 |
| 1730414100 | 2.42 | -0.28 | -10.37 | 2.69 | 2.69 | 2.38 | 72089 |
| 1730327700 | 2.7 | 0.29 | 12.03 | 2.38 | 2.73 | 2.38 | 173018 |
| 1730241300 | 2.41 | -0.03 | -1.23 | 2.42 | 2.48 | 2.4 | 23674 |
| 1730154900 | 2.44 | 0.01 | 0.41 | 2.48 | 2.48 | 2.355 | 34256 |
| 1729895700 | 2.43 | 0.13 | 5.65 | 2.32 | 2.5 | 2.25 | 151545 |
| 1729809300 | 2.3 | 0.14 | 6.48 | 2.15 | 2.32 | 2.15 | 108470 |
| 1729722900 | 2.16 | -0.02 | -0.92 | 2.16 | 2.24 | 2.06 | 195701 |
| 1729636500 | 2.18 | -0.12 | -5.22 | 2.3 | 2.3025 | 2.1 | 115613 |
| 1729550100 | 2.3 | 0.03 | 1.32 | 2.25 | 2.31 | 2.19 | 107716 |
| 1729290900 | 2.27 | 0.05 | 2.25 | 2.21 | 2.2799999 | 2.18 | 126314 |
| 1729204500 | 2.22 | -0.06 | -2.63 | 2.29 | 2.3849999 | 2.18 | 97445 |
| 1729118100 | 2.2799999 | 0.01 | 0.25 | 2.2799999 | 2.3199 | 2.22 | 74900 |
| 1729031700 | 2.2744 | 0.01 | 0.64 | 2.2599999 | 2.2958 | 2.23 | 73206 |
| 1728945300 | 2.2599999 | 0.1 | 4.63 | 2.06 | 2.3 | 2.06 | 82256 |
| 1728686100 | 2.16 | -0.01 | -0.46 | 2.19 | 2.25 | 2.13 | 28798 |
| 1728599700 | 2.17 | 0.01 | 0.46 | 2.18 | 2.19 | 2.11 | 8144 |
| 1728513300 | 2.16 | 0.04 | 1.89 | 2.11 | 2.33 | 2.1 | 81852 |
| 1728426900 | 2.12 | -0.02 | -0.93 | 2.12 | 2.18 | 2.1 | 48431 |
| 1728340500 | 2.14 | -0.05 | -2.28 | 2.17 | 2.2799999 | 2.08 | 130133 |
| 1728081300 | 2.19 | -0.06 | -2.67 | 2.27 | 2.27 | 2.19 | 23430 |
| 1727994900 | 2.25 | -0.12 | -5.06 | 2.37 | 2.3947 | 2.25 | 87930 |
| 1727908500 | 2.37 | 0.05 | 2.16 | 2.32 | 2.37 | 2.27 | 42770 |
| 1727822100 | 2.32 | 0 | 0.00 | 2.34 | 2.34 | 2.27 | 25180 |
| 1727735700 | 2.32 | 0.01 | 0.43 | 2.33 | 2.34 | 2.25 | 28063 |
| 1727476500 | 2.31 | 0.05 | 2.21 | 2.29 | 2.34 | 2.2383 | 38356 |
| 1727390100 | 2.2599999 | -0.02 | -0.88 | 2.27 | 2.29 | 2.17 | 46173 |
| 1727303700 | 2.2799999 | 0.25 | 12.32 | 2.04 | 2.45 | 2.0299999 | 398853 |
| 1727217300 | 2.0299999 | -0.01 | -0.49 | 2.07 | 2.1185 | 2 | 106902 |
| 1727130900 | 2.04 | 0.01 | 0.49 | 2.06 | 2.13 | 2 | 68068 |
| 1726871700 | 2.0299999 | -0.09 | -4.25 | 2.14 | 2.14 | 2.0099999 | 85988 |
| 1726785300 | 2.12 | 0.12 | 6.00 | 2.05 | 2.18 | 2 | 50962 |
| 1726698900 | 2 | -0.11 | -5.21 | 2.09 | 2.1355 | 2 | 98754 |
| 1726612500 | 2.11 | -0.08 | -3.65 | 2.2 | 2.2 | 2.0562999 | 83136 |
| 1726526100 | 2.19 | -0.02 | -0.90 | 2.25 | 2.2657 | 2.17 | 37985 |
| 1726266900 | 2.21 | -0.03 | -1.34 | 2.17 | 2.27 | 2.17 | 26305 |
| 1726180500 | 2.24 | -0.01 | -0.44 | 2.31 | 2.31 | 2.1601 | 47228 |
| 1726094100 | 2.25 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.1616 | 20132 |
| 1726007700 | 2.27 | -0.08 | -3.40 | 2.35 | 2.35 | 2.12 | 62090 |
| 1725921300 | 2.35 | 0.04 | 1.73 | 2.33 | 2.434 | 2.27 | 28440 |
| 1725662100 | 2.31 | -0.16 | -6.48 | 2.48 | 2.48 | 2.2599999 | 64765 |
| 1725575700 | 2.47 | 0.22 | 9.78 | 2.35 | 2.7 | 2.3301 | 213895 |
| 1725489300 | 2.25 | -0.04 | -1.75 | 2.2599999 | 2.34 | 2.2191 | 30259 |
| 1725402900 | 2.29 | -0.06 | -2.55 | 2.37 | 2.38 | 2.2599999 | 46342 |
| 1725057300 | 2.35 | 0.17 | 7.80 | 2.25 | 2.35 | 2.21 | 37899 |
| 1724970900 | 2.18 | -0.03 | -1.36 | 2.21 | 2.2599999 | 2.18 | 20149 |
| 1724884500 | 2.21 | -0.04 | -1.78 | 2.17 | 2.23 | 2.12 | 54338 |
| 1724798100 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.3 | 2.22 | 21854 |
| 1724711700 | 2.27 | -0.08 | -3.40 | 2.35 | 2.4015 | 2.2599999 | 67326 |
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
