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 | 0.56 | 35.2201257862 | 1.59 | 2.34 | 1.33 | 7646921 | 2.15520322 | CS |
| 4 | -0.84 | -28.0936454849 | 2.99 | 3.15 | 1.27 | 2332881 | 2.25709929 | CS |
| 12 | -0.73 | -25.3472222222 | 2.88 | 4.13 | 1.27 | 761629 | 2.26512316 | CS |
| 26 | -0.5 | -18.8679245283 | 2.65 | 4.13 | 1.27 | 359866 | 2.27077384 | CS |
| 52 | -0.23 | -9.66386554622 | 2.38 | 5.25 | 1.27 | 183446 | 2.28482758 | CS |
| 156 | -37.05 | -94.5153061224 | 39.2 | 41 | 1.27 | 169994 | 10.7432615 | CS |
| 260 | -35.45 | -94.2819148936 | 37.6 | 179.2 | 1.27 | 346870 | 54.73017131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.2 | 0.04 | 1.85 | 2.14 | 2.33 | 2.0299999 | 947741 |
| 1732750500 | 2.16 | 0.8 | 58.82 | 2.15 | 2.34 | 1.72 | 29396882 |
| 1732664100 | 1.36 | -0.09 | -6.21 | 1.45 | 1.4699 | 1.33 | 133992 |
| 1732577700 | 1.45 | 0.02 | 1.40 | 1.59 | 1.59 | 1.44 | 109068 |
| 1732318500 | 1.43 | 0.01 | 0.70 | 1.33 | 1.5477 | 1.27 | 57087 |
| 1732232100 | 1.42 | -0.67 | -32.06 | 1.9221 | 2.0099999 | 1.42 | 680960 |
| 1732145700 | 2.09 | 0.33 | 18.75 | 1.78 | 2.27 | 1.78 | 136791 |
| 1732059300 | 1.76 | -0.33 | -15.79 | 2.1562 | 2.22 | 1.73 | 112028 |
| 1731972900 | 2.09 | -0.49 | -18.99 | 2.142 | 2.5299999 | 2 | 427806 |
| 1731713700 | 2.58 | 0.81 | 45.76 | 1.77 | 3 | 1.76 | 11979379 |
| 1731627300 | 1.77 | -0.03 | -1.67 | 1.823 | 1.83 | 1.71 | 27904 |
| 1731540900 | 1.8 | -0.17 | -8.60 | 1.9301 | 2.0099 | 1.77 | 51270 |
| 1731454500 | 1.9693 | -0.6 | -23.37 | 2.5158999 | 2.63 | 1.71 | 70511 |
| 1731368100 | 2.57 | 0.04 | 1.58 | 2.7599999 | 2.7599999 | 2.4708 | 10372 |
| 1731108900 | 2.5299999 | 0.06 | 2.43 | 2.55 | 2.7799999 | 2.5 | 11335 |
| 1731022500 | 2.47 | -0.13 | -5.00 | 2.8 | 2.8 | 2.45 | 14230 |
| 1730936100 | 2.6 | -0.17 | -6.09 | 2.79 | 2.79 | 2.6 | 22962 |
| 1730849700 | 2.7687 | 0.13 | 5.02 | 2.95 | 2.99 | 2.6418 | 37774 |
| 1730763300 | 2.6363 | -0.31 | -10.63 | 2.99 | 3.15 | 2.32 | 96647 |
| 1730500500 | 2.95 | 0.06 | 2.08 | 3.43 | 3.74 | 2.8781 | 111860 |
| 1730414100 | 2.89 | -0.11 | -3.67 | 3.2594 | 3.2594 | 2.64 | 43555 |
| 1730327700 | 3 | -0.04 | -1.32 | 3.14 | 3.47 | 2.97 | 58150 |
| 1730241300 | 3.04 | -0.12 | -3.80 | 3.18 | 4.13 | 3.035 | 104144 |
| 1730154900 | 3.16 | 0.13 | 4.29 | 3.12 | 3.16 | 3.0299999 | 1270 |
| 1729895700 | 3.0299999 | 0.03 | 1.00 | 3.1 | 3.174 | 3 | 20303 |
| 1729809300 | 3.0001 | 0.13 | 4.53 | 2.8611 | 3.08 | 2.85 | 9364 |
| 1729722900 | 2.87 | 0.03 | 1.06 | 2.91 | 3 | 2.71 | 19563 |
| 1729636500 | 2.84 | -0.07 | -2.40 | 2.8498 | 2.9774 | 2.8045 | 11560 |
| 1729550100 | 2.9099 | 0.41 | 16.40 | 2.49 | 2.9099 | 2.35 | 24242 |
| 1729290900 | 2.5 | 0.1 | 4.17 | 2.5299999 | 2.77 | 2.35 | 20451 |
| 1729204500 | 2.4 | -0.12 | -4.76 | 2.57 | 2.57 | 2.29 | 28269 |
| 1729118100 | 2.52 | 0.09 | 3.70 | 2.41 | 2.6999 | 2.41 | 15188 |
| 1729031700 | 2.43 | 0.03 | 1.25 | 2.45 | 2.5849 | 2.32 | 611 |
| 1728945300 | 2.4 | -0.15 | -5.85 | 2.58 | 2.6 | 2.39 | 4608 |
| 1728686100 | 2.549 | -0.01 | -0.23 | 2.57 | 2.7 | 2.52 | 2646 |
| 1728599700 | 2.555 | -0.05 | -1.73 | 2.44 | 2.6999 | 2.44 | 7743 |
| 1728513300 | 2.6 | -0.05 | -1.89 | 2.6499 | 2.6499 | 2.585 | 1257 |
| 1728426900 | 2.65 | 0.15 | 6.00 | 2.54 | 2.9299 | 2.54 | 14142 |
| 1728340500 | 2.5 | 0.07 | 2.88 | 2.4 | 2.7867 | 2.349 | 21270 |
| 1728081300 | 2.43 | -0.08 | -3.19 | 2.6251 | 2.6251 | 2.43 | 1393 |
| 1727994900 | 2.5099999 | 0 | 0.00 | 2.6976 | 2.6976 | 2.5 | 1534 |
| 1727908500 | 2.5099999 | -0.01 | -0.40 | 2.55 | 2.73 | 2.5 | 7337 |
| 1727822100 | 2.52 | -0.07 | -2.70 | 2.575 | 2.575 | 2.52 | 50 |
| 1727735520 | 2.59 | -0.03 | -0.97 | 2.725 | 2.85 | 2.5001 | 9575 |
| 1727476500 | 2.6154 | -0.08 | -3.13 | 2.69 | 2.7456 | 2.5099999 | 10104 |
| 1727390100 | 2.7 | -0.05 | -1.82 | 2.7599999 | 2.85 | 2.5 | 16942 |
| 1727303700 | 2.75 | -0.12 | -4.18 | 2.81 | 2.9 | 2.74 | 6236 |
| 1727217300 | 2.87 | 0.12 | 4.36 | 2.79 | 2.88 | 2.74 | 2076 |
| 1727130900 | 2.75 | -0.18 | -6.14 | 2.92 | 2.94 | 2.75 | 7888 |
| 1726871700 | 2.93 | 0.1 | 3.53 | 2.8 | 2.95 | 2.8 | 3409 |
| 1726785300 | 2.83 | 0.02 | 0.71 | 2.95 | 2.95 | 2.81 | 2160 |
| 1726698900 | 2.81 | -0.12 | -4.10 | 2.93 | 2.93 | 2.805 | 3339 |
| 1726612500 | 2.93 | -0.07 | -2.33 | 2.97 | 3.06 | 2.85 | 2719 |
| 1726526100 | 3 | 0.1 | 3.45 | 2.81 | 3 | 2.8 | 1542 |
| 1726266900 | 2.9 | -0.26 | -8.29 | 2.92 | 3 | 2.875 | 878 |
| 1726180500 | 3.1622 | 0.16 | 5.23 | 3.0099999 | 3.1622 | 2.9 | 1263 |
| 1726094100 | 3.005 | 0.26 | 9.27 | 2.7599999 | 3.1105 | 2.7599999 | 6451 |
| 1726007700 | 2.75 | -0.35 | -11.29 | 2.77 | 2.86 | 2.75 | 2374 |
| 1725921300 | 3.0999 | 0.17 | 5.80 | 2.88 | 3.0999 | 2.88 | 3925 |
| 1725662100 | 2.93 | -0.12 | -3.93 | 2.7599999 | 2.93 | 2.7599999 | 225 |
| 1725575700 | 3.05 | 0.06 | 2.04 | 3.1499 | 3.1499 | 2.9552 | 783 |
| 1725489300 | 2.9891 | 0.11 | 3.97 | 2.7501 | 2.9891 | 2.7501 | 381 |
| 1725402900 | 2.875 | -0.06 | -1.88 | 2.93 | 3 | 2.71 | 2363 |
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
