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 | 10.11 | 178.938053097 | 5.65 | 18.81 | 5.45 | 6175156 | 13.62706549 | CS |
| 4 | 10.88 | 222.950819672 | 4.88 | 18.81 | 4.11 | 1554424 | 13.56639205 | CS |
| 12 | 8.23 | 109.296148738 | 7.53 | 18.81 | 4.11 | 534339 | 13.46192857 | CS |
| 26 | 1.36 | 9.44444444444 | 14.4 | 18.81 | 4.11 | 287250 | 12.89603315 | CS |
| 52 | 4.4075 | 38.8240475666 | 11.3525 | 21.25 | 4.11 | 161399 | 13.30660953 | CS |
| 156 | -54.99 | -77.7243816254 | 70.75 | 74.25 | 4.11 | 143050 | 27.6595475 | CS |
| 260 | -409.24 | -96.2917647059 | 425 | 1349.75 | 4.11 | 263772 | 197.48169144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 16 | 0.36 | 2.30 | 15.21 | 16.67 | 14.04 | 387189 |
| 1732232100 | 15.64 | 2.09 | 15.42 | 12.23 | 15.9294 | 10.1101 | 1258426 |
| 1732145700 | 13.55 | 7.62 | 128.69 | 10.51 | 18.81 | 8.7914 | 28889329 |
| 1732059300 | 5.9250999 | -0.18 | -3.03 | 5.5453 | 5.9250999 | 5.5 | 2549 |
| 1731972900 | 6.11 | 0.27 | 4.62 | 5.95 | 6.3099999 | 5.66 | 19755 |
| 1731713700 | 5.84 | 0.26 | 4.66 | 5.6 | 5.84 | 5.45 | 10843 |
| 1731627300 | 5.58 | -0.09 | -1.59 | 5.541 | 5.67 | 5.3821 | 16428 |
| 1731540900 | 5.67 | -0.01 | -0.12 | 5.26 | 5.67 | 5.26 | 1518 |
| 1731454500 | 5.6766 | 0.28 | 5.12 | 5.4 | 5.9 | 5.2199 | 6376 |
| 1731368100 | 5.4 | 0.28 | 5.37 | 5.04 | 5.4 | 4.8118999 | 13085 |
| 1731108900 | 5.125 | 0.32 | 6.59 | 4.8099999 | 5.47 | 4.8099999 | 18005 |
| 1731022500 | 4.8080999 | 0.13 | 2.74 | 4.79 | 4.8080999 | 4.44 | 11231 |
| 1730936100 | 4.68 | -0.07 | -1.47 | 4.6 | 4.8128 | 4.6 | 7427 |
| 1730849700 | 4.75 | 0.38 | 8.70 | 4.3 | 4.8085 | 4.3 | 17754 |
| 1730763300 | 4.37 | 0.19 | 4.55 | 4.25 | 4.4454 | 4.12 | 19681 |
| 1730500500 | 4.18 | -0.27 | -6.07 | 4.4 | 4.43 | 4.11 | 26001 |
| 1730414100 | 4.45 | -0.19 | -4.09 | 4.5 | 4.65 | 4.25 | 24043 |
| 1730327700 | 4.64 | 0.06 | 1.31 | 4.6 | 4.75 | 4.55 | 20941 |
| 1730241300 | 4.58 | -0.04 | -0.87 | 4.69 | 4.69 | 4.55 | 1973 |
| 1730154900 | 4.62 | -0.06 | -1.25 | 4.8 | 4.8141999 | 4.5599999 | 9205 |
| 1729895700 | 4.6785 | 0.05 | 1.05 | 4.88 | 4.88 | 4.65 | 17170 |
| 1729809300 | 4.63 | -0.2 | -4.14 | 4.79 | 4.85 | 4.46 | 10258 |
| 1729722900 | 4.83 | 0.08 | 1.68 | 4.9196 | 4.9196 | 4.66 | 7271 |
| 1729636500 | 4.75 | 0.11 | 2.37 | 4.75 | 4.94 | 4.7001 | 15482 |
| 1729550100 | 4.64 | -0.09 | -1.90 | 4.67 | 4.8899 | 4.5 | 14400 |
| 1729290900 | 4.73 | 0.23 | 5.11 | 4.5 | 4.9109999 | 4.5 | 3040 |
| 1729204500 | 4.5 | -0.17 | -3.64 | 4.69 | 4.7 | 4.5 | 2746 |
| 1729118100 | 4.67 | 0.05 | 1.19 | 4.58 | 4.73 | 4.48 | 14896 |
| 1729031700 | 4.615 | -0.14 | -2.84 | 4.7699999 | 4.7699999 | 4.54 | 11992 |
| 1728945300 | 4.75 | 0.2 | 4.40 | 4.58 | 4.75 | 4.44 | 6340 |
| 1728686100 | 4.55 | -0.26 | -5.41 | 4.8 | 4.84 | 4.495 | 18268 |
| 1728599700 | 4.8099999 | -0.19 | -3.80 | 4.95 | 5.0145 | 4.8099999 | 831 |
| 1728513300 | 5 | 0 | 0.00 | 4.97 | 5 | 4.89 | 3041 |
| 1728426900 | 5 | -0.01 | -0.20 | 5.04 | 5.1224999 | 4.89 | 8329 |
| 1728340500 | 5.01 | -0.01 | -0.20 | 5.1 | 5.1746 | 5 | 3938 |
| 1728081300 | 5.0199999 | 0.02 | 0.40 | 5.09 | 5.1 | 5.0199999 | 1738 |
| 1727994900 | 5 | -0.11 | -2.06 | 5.11 | 5.11 | 4.8099999 | 10347 |
| 1727908500 | 5.105 | -0.06 | -1.07 | 5.07 | 5.18 | 4.89 | 15014 |
| 1727822100 | 5.16 | -0.43 | -7.69 | 5.54 | 5.9699 | 5.065 | 17857 |
| 1727735520 | 5.59 | -0.15 | -2.61 | 5.8 | 5.8 | 5.295 | 13378 |
| 1727476500 | 5.74 | -0.08 | -1.37 | 5.73 | 6.46 | 4.86 | 39160 |
| 1727390100 | 5.82 | -0.78 | -11.82 | 6.6 | 6.6 | 5.6449999 | 26775 |
| 1727303700 | 6.6 | -0.4 | -5.71 | 6.97 | 6.97 | 6.35 | 16744 |
| 1727217300 | 7 | -0.04 | -0.50 | 6.77 | 7 | 6.77 | 14223 |
| 1727130900 | 7.035 | -0.05 | -0.64 | 7.08 | 7.35 | 7.035 | 5967 |
| 1726871700 | 7.08 | 0.08 | 1.07 | 6.96 | 7.14 | 6.96 | 4949 |
| 1726785300 | 7.005 | 0.27 | 4.09 | 6.75 | 7.35 | 6.75 | 3650 |
| 1726698900 | 6.73 | -0.36 | -5.08 | 7.2 | 7.2 | 6.602 | 9791 |
| 1726612500 | 7.09 | -0.17 | -2.34 | 7.14 | 7.5 | 6.86 | 15866 |
| 1726526100 | 7.26 | -0.02 | -0.27 | 7.07 | 7.4 | 7.03 | 6584 |
| 1726266900 | 7.28 | 0.27 | 3.85 | 7.06 | 7.3273 | 6.7 | 14372 |
| 1726180500 | 7.01 | -0.09 | -1.27 | 6.7 | 7.325 | 6.7 | 7997 |
| 1726094100 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 6.5 | 9992 |
| 1726007700 | 7.1 | -0.48 | -6.33 | 7.49 | 7.49 | 6.91 | 17518 |
| 1725921300 | 7.58 | -0.03 | -0.39 | 7.63 | 7.92 | 7.3244 | 9395 |
| 1725662100 | 7.61 | -0.01 | -0.13 | 7.77 | 7.77 | 7.52 | 6103 |
| 1725575700 | 7.62 | 0.32 | 4.38 | 7.4 | 7.8 | 7.2575 | 17619 |
| 1725489300 | 7.3 | -0.3 | -3.95 | 7.49 | 7.68 | 7.3 | 9562 |
| 1725402900 | 7.6 | -0.3 | -3.80 | 7.62 | 7.62 | 7.46 | 1314 |
| 1725057300 | 7.9 | 0.1 | 1.28 | 7.53 | 8 | 7.53 | 19663 |
| 1724970900 | 7.8 | 0.07 | 0.91 | 7.66 | 8.125 | 7.385 | 7010 |
| 1724884500 | 7.73 | -0.9 | -10.38 | 9.05 | 9.05 | 7.6 | 15450 |
| 1724798100 | 8.625 | 0.2 | 2.37 | 8.18 | 8.95 | 8 | 9781 |
| 1724711700 | 8.425 | 0.51 | 6.44 | 8.6 | 8.7449999 | 7.8299999 | 10977 |
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
