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 | -0.45 | -14.1509433962 | 3.18 | 3.18 | 2.47 | 59431 | 2.64690142 | CS |
| 4 | 0.18 | 7.05882352941 | 2.55 | 3.33 | 2.29 | 60050 | 2.80158982 | CS |
| 12 | 0.21 | 8.33333333333 | 2.52 | 3.33 | 2.29 | 42025 | 2.6900113 | CS |
| 26 | -2.14 | -43.9425051335 | 4.87 | 5.15 | 2.115 | 36410 | 2.88123177 | CS |
| 52 | -5.079 | -65.0403380715 | 7.809 | 15.75 | 2.115 | 81946 | 7.27777335 | CS |
| 156 | -29.82 | -91.6129032258 | 32.55 | 34.95 | 2.115 | 125414 | 15.14577901 | CS |
| 260 | -13.02 | -82.6666666667 | 15.75 | 131.7 | 2.115 | 915722 | 27.08325987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.73 | -0.1 | -3.53 | 2.702 | 2.9331999 | 2.702 | 29669 |
| 1732232100 | 2.83 | 0.16 | 5.99 | 2.64 | 2.84 | 2.63 | 19409 |
| 1732145700 | 2.67 | 0.05 | 2.10 | 2.7 | 2.7599999 | 2.61 | 30315 |
| 1732059300 | 2.615 | 0.1 | 3.77 | 2.575 | 2.77 | 2.52 | 105058 |
| 1731972900 | 2.52 | -0.19 | -7.01 | 2.77 | 2.8607 | 2.47 | 49367 |
| 1731713700 | 2.71 | -0.38 | -12.30 | 3.0099999 | 3.15 | 2.7 | 81341 |
| 1731627300 | 3.09 | 0.58 | 23.11 | 2.633 | 3.33 | 2.52 | 522376 |
| 1731540900 | 2.5099999 | -0.13 | -4.92 | 2.5202 | 2.63 | 2.5 | 27638 |
| 1731454500 | 2.64 | 0.13 | 5.18 | 2.58 | 2.73 | 2.54 | 64779 |
| 1731368100 | 2.5099999 | -0.04 | -1.57 | 2.47 | 2.55 | 2.435 | 32558 |
| 1731108900 | 2.55 | 0.21 | 8.97 | 2.45 | 2.56 | 2.3501 | 47866 |
| 1731022500 | 2.34 | 0.04 | 1.74 | 2.32 | 2.44 | 2.29 | 26763 |
| 1730936100 | 2.3 | -0.14 | -5.74 | 2.41 | 2.5155 | 2.3 | 31068 |
| 1730849700 | 2.44 | -0.01 | -0.41 | 2.4629 | 2.4629 | 2.37 | 6475 |
| 1730763300 | 2.45 | 0 | 0.00 | 2.65 | 2.65 | 2.36 | 29618 |
| 1730500500 | 2.45 | -0.15 | -5.77 | 2.56 | 2.65 | 2.4 | 23453 |
| 1730414100 | 2.6 | 0.06 | 2.36 | 2.57 | 2.645 | 2.54 | 16466 |
| 1730327700 | 2.54 | -0.08 | -3.05 | 2.6 | 2.6576 | 2.5099999 | 15619 |
| 1730241300 | 2.62 | 0 | 0.00 | 2.6001 | 2.71 | 2.5 | 24326 |
| 1730154900 | 2.62 | 0.04 | 1.75 | 2.65 | 2.77 | 2.6 | 9467 |
| 1729895700 | 2.575 | 0.04 | 1.38 | 2.55 | 2.7 | 2.55 | 9008 |
| 1729809300 | 2.54 | -0.01 | -0.39 | 2.55 | 2.6349999 | 2.47 | 10004 |
| 1729722900 | 2.55 | 0 | 0.00 | 2.55 | 2.6101 | 2.48 | 16526 |
| 1729636500 | 2.55 | -0.12 | -4.49 | 2.67 | 2.7526 | 2.54 | 18137 |
| 1729550100 | 2.67 | 0.09 | 3.29 | 2.58 | 2.85 | 2.58 | 53009 |
| 1729290900 | 2.585 | 0.23 | 9.53 | 2.34 | 2.65 | 2.34 | 34144 |
| 1729204500 | 2.36 | -0.06 | -2.48 | 2.43 | 2.525 | 2.36 | 13300 |
| 1729118100 | 2.42 | 0.09 | 3.86 | 2.36 | 2.5099999 | 2.33 | 25098 |
| 1729031700 | 2.33 | -0.04 | -1.69 | 2.47 | 2.47 | 2.3 | 25828 |
| 1728945300 | 2.37 | -0.07 | -2.87 | 2.41 | 2.5076 | 2.35 | 12464 |
| 1728686100 | 2.44 | 0.01 | 0.41 | 2.475 | 2.5392 | 2.33 | 27140 |
| 1728599700 | 2.43 | -0.12 | -4.71 | 2.6199 | 2.6199 | 2.43 | 24264 |
| 1728513300 | 2.55 | 0.05 | 2.00 | 2.5 | 2.629 | 2.49 | 8386 |
| 1728426900 | 2.5 | -0.01 | -0.40 | 2.57 | 2.63 | 2.49 | 21053 |
| 1728340500 | 2.5099999 | 0.15 | 6.36 | 2.4 | 2.5799 | 2.4 | 27557 |
| 1728081300 | 2.36 | -0.1 | -4.07 | 2.41 | 2.44 | 2.33 | 18992 |
| 1727994900 | 2.46 | -0.06 | -2.38 | 2.52 | 2.5200999 | 2.45 | 13140 |
| 1727908500 | 2.52 | -0.27 | -9.68 | 2.75 | 2.79 | 2.45 | 34442 |
| 1727822100 | 2.79 | -0.05 | -1.76 | 2.8 | 2.8399 | 2.6901 | 16135 |
| 1727735520 | 2.84 | 0.09 | 3.27 | 2.81 | 2.84 | 2.665 | 25573 |
| 1727476500 | 2.75 | 0.31 | 12.70 | 2.55 | 2.75 | 2.475 | 35467 |
| 1727390100 | 2.44 | 0.03 | 1.24 | 2.43 | 2.666 | 2.4 | 26486 |
| 1727303700 | 2.41 | -0.28 | -10.41 | 2.65 | 2.73 | 2.36 | 31337 |
| 1727217300 | 2.69 | -0.02 | -0.74 | 2.83 | 2.83 | 2.5222 | 54877 |
| 1727130900 | 2.71 | 0.34 | 14.35 | 2.61 | 3.09 | 2.52 | 473314 |
| 1726871700 | 2.37 | -0.09 | -3.66 | 2.5099999 | 2.5099999 | 2.3 | 16607 |
| 1726785300 | 2.46 | -0.01 | -0.40 | 2.4899 | 2.58 | 2.33 | 17702 |
| 1726698900 | 2.47 | 0.13 | 5.56 | 2.3 | 2.47 | 2.3 | 15401 |
| 1726612500 | 2.34 | -0.07 | -2.90 | 2.44 | 2.47 | 2.3 | 18350 |
| 1726526100 | 2.41 | -0.02 | -0.82 | 2.67 | 2.67 | 2.35 | 20306 |
| 1726266900 | 2.43 | 0 | 0.00 | 2.5299999 | 2.63 | 2.42 | 15302 |
| 1726180500 | 2.43 | 0.03 | 1.25 | 2.54 | 2.54 | 2.37 | 7468 |
| 1726094100 | 2.4 | 0.03 | 1.27 | 2.37 | 2.505 | 2.37 | 8674 |
| 1726007700 | 2.37 | 0.01 | 0.42 | 2.44 | 2.44 | 2.35 | 8098 |
| 1725921300 | 2.36 | -0.04 | -1.67 | 2.38 | 2.41 | 2.32 | 21094 |
| 1725662100 | 2.4 | -0.09 | -3.61 | 2.42 | 2.4899 | 2.34 | 22904 |
| 1725575700 | 2.49 | 0.08 | 3.32 | 2.43 | 2.5 | 2.41 | 6837 |
| 1725489300 | 2.41 | -0.06 | -2.43 | 2.46 | 2.4996 | 2.41 | 13011 |
| 1725402900 | 2.47 | -0.08 | -3.14 | 2.56 | 2.6183 | 2.42 | 6640 |
| 1725057300 | 2.55 | 0.01 | 0.39 | 2.52 | 2.5969 | 2.49 | 9312 |
| 1724970900 | 2.54 | 0.03 | 1.20 | 2.5 | 2.5400999 | 2.44 | 21722 |
| 1724884500 | 2.5099999 | 0.04 | 1.62 | 2.52 | 2.52 | 2.46 | 9954 |
| 1724798100 | 2.47 | -0.08 | -3.14 | 2.48 | 2.52 | 2.4352999 | 8611 |
| 1724711700 | 2.55 | 0.16 | 6.69 | 2.39 | 2.55 | 2.35 | 55258 |
| 1724452500 | 2.39 | -0.03 | -1.24 | 2.45 | 2.55 | 2.2 | 30026 |
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
