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 | 0.13 | 5.09803921569 | 2.55 | 2.75 | 2.48 | 35012 | 2.65185146 | CS |
| 4 | -0.51 | -15.987460815 | 3.19 | 3.23 | 2.48 | 27882 | 2.80411217 | CS |
| 12 | 0.06 | 2.29007633588 | 2.62 | 3.34 | 2.48 | 27931 | 2.8657551 | CS |
| 26 | 0.06 | 2.29007633588 | 2.62 | 3.34 | 2.48 | 21843 | 2.8152764 | CS |
| 52 | 0.43 | 19.1111111111 | 2.25 | 3.34 | 1.94 | 23857 | 2.68282522 | CS |
| 156 | -1.49 | -35.7314148681 | 4.17 | 4.4299 | 1.7163 | 16275 | 2.86888927 | CS |
| 260 | -1.34 | -33.3333333333 | 4.02 | 6.12 | 1.7163 | 47633 | 4.07103667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 2.68 | 0.02 | 0.75 | 2.62 | 2.75 | 2.61 | 13396 |
| 1732664100 | 2.66 | -0.01 | -0.37 | 2.69 | 2.7 | 2.608 | 16904 |
| 1732577700 | 2.67 | -0.01 | -0.37 | 2.68 | 2.75 | 2.645 | 24218 |
| 1732318500 | 2.68 | 0.04 | 1.52 | 2.61 | 2.68 | 2.58 | 49019 |
| 1732232100 | 2.64 | 0.08 | 3.13 | 2.6 | 2.64 | 2.5501 | 39706 |
| 1732145700 | 2.56 | -0.02 | -0.78 | 2.55 | 2.63 | 2.48 | 31206 |
| 1732059300 | 2.58 | -0.02 | -0.77 | 2.6 | 2.6 | 2.55 | 25737 |
| 1731972900 | 2.6 | -0.09 | -3.35 | 2.65 | 2.68 | 2.573 | 49099 |
| 1731713700 | 2.69 | -0.18 | -6.27 | 2.81 | 2.84 | 2.62 | 31612 |
| 1731627300 | 2.87 | -0.05 | -1.71 | 2.94 | 3.0982 | 2.82 | 16984 |
| 1731540900 | 2.92 | -0.26 | -8.18 | 3.19 | 3.19 | 2.9 | 52490 |
| 1731454500 | 3.18 | 0.03 | 0.95 | 3.15 | 3.23 | 3.145 | 14505 |
| 1731368100 | 3.15 | 0.07 | 2.27 | 3.11 | 3.2 | 2.95 | 38578 |
| 1731108900 | 3.08 | 0.14 | 4.76 | 2.96 | 3.0999 | 2.96 | 31287 |
| 1731022500 | 2.94 | 0.03 | 1.03 | 2.92 | 3.16 | 2.92 | 24954 |
| 1730936100 | 2.91 | 0.01 | 0.34 | 2.87 | 2.9495 | 2.87 | 7234 |
| 1730849700 | 2.9 | 0.02 | 0.69 | 2.86 | 2.97 | 2.85 | 24831 |
| 1730763300 | 2.88 | -0.15 | -4.95 | 2.9 | 2.92 | 2.87 | 15212 |
| 1730500500 | 3.0299999 | 0.06 | 2.02 | 2.93 | 3.0299999 | 2.8537 | 16412 |
| 1730414100 | 2.97 | -0.12 | -3.88 | 2.97 | 3.0631 | 2.91 | 18564 |
| 1730327700 | 3.09 | -0.09 | -2.83 | 3.19 | 3.19 | 3.06 | 7954 |
| 1730241300 | 3.18 | -0.06 | -1.85 | 3.25 | 3.25 | 3.1499 | 8345 |
| 1730154900 | 3.24 | 0.09 | 2.86 | 3.12 | 3.24 | 3.12 | 23145 |
| 1729895700 | 3.15 | 0 | 0.00 | 3.13 | 3.1799 | 3.0099999 | 9987 |
| 1729809300 | 3.15 | 0.03 | 0.96 | 3.11 | 3.16 | 3.11 | 11809 |
| 1729722900 | 3.12 | 0.02 | 0.81 | 3.06 | 3.16 | 3 | 26505 |
| 1729636500 | 3.095 | -0.01 | -0.16 | 3.1 | 3.1101 | 3.0299999 | 17751 |
| 1729550100 | 3.1 | -0.01 | -0.32 | 3.13 | 3.17 | 3.045 | 39976 |
| 1729290900 | 3.11 | 0.04 | 1.47 | 3.0299999 | 3.1258 | 3.0299999 | 27424 |
| 1729204500 | 3.065 | -0.09 | -2.70 | 3.19 | 3.235 | 2.98 | 24076 |
| 1729118100 | 3.15 | -0.02 | -0.47 | 3.17 | 3.205 | 3.13 | 15727 |
| 1729031700 | 3.165 | -0.09 | -2.62 | 3.25 | 3.2599999 | 3.13 | 26369 |
| 1728945300 | 3.25 | 0.05 | 1.56 | 3.2 | 3.3288 | 3.2 | 32217 |
| 1728686100 | 3.2 | 0.08 | 2.40 | 3.14 | 3.34 | 3.125 | 34228 |
| 1728599700 | 3.125 | 0.06 | 1.79 | 3.09 | 3.15 | 3.09 | 33258 |
| 1728513300 | 3.07 | 0.07 | 2.33 | 3 | 3.07 | 3 | 30738 |
| 1728426900 | 3 | 0 | 0.17 | 3 | 3 | 2.98 | 7177 |
| 1728340500 | 2.995 | 0.02 | 0.84 | 2.97 | 3 | 2.96 | 29647 |
| 1728081300 | 2.97 | 0.06 | 2.06 | 2.86 | 2.97 | 2.84 | 38020 |
| 1727994900 | 2.91 | -0.03 | -1.02 | 2.93 | 2.93 | 2.894 | 8728 |
| 1727908500 | 2.94 | 0.14 | 5.00 | 2.8 | 2.9401 | 2.7799999 | 30090 |
| 1727822100 | 2.8 | -0.05 | -1.75 | 2.96 | 2.96 | 2.7401 | 17156 |
| 1727735700 | 2.85 | 0.04 | 1.60 | 2.75 | 2.88 | 2.73 | 32567 |
| 1727476500 | 2.805 | -0.05 | -1.58 | 2.87 | 2.87 | 2.761 | 45092 |
| 1727390100 | 2.85 | -0.01 | -0.35 | 2.87 | 2.87 | 2.77 | 20440 |
| 1727303700 | 2.86 | 0.05 | 1.78 | 2.85 | 2.86 | 2.7501 | 6537 |
| 1727217300 | 2.81 | -0.05 | -1.75 | 2.86 | 2.86 | 2.7599999 | 4227 |
| 1727130900 | 2.86 | 0.02 | 0.70 | 2.84 | 2.87 | 2.75 | 11624 |
| 1726871700 | 2.84 | 0.09 | 3.27 | 2.72 | 2.84 | 2.69 | 29092 |
| 1726785300 | 2.75 | 0.05 | 1.85 | 2.735 | 2.83 | 2.67 | 10099 |
| 1726698900 | 2.7 | -0.05 | -1.82 | 2.75 | 2.8459 | 2.68 | 17989 |
| 1726612500 | 2.75 | -0.02 | -0.72 | 2.7599999 | 2.85 | 2.683 | 17737 |
| 1726526100 | 2.77 | 0 | 0.00 | 2.81 | 2.83 | 2.7594 | 19479 |
| 1726266900 | 2.77 | 0.04 | 1.47 | 2.7299 | 2.79 | 2.671 | 68673 |
| 1726180500 | 2.73 | -0.02 | -0.73 | 2.74 | 2.83 | 2.7 | 30128 |
| 1726094100 | 2.75 | 0.05 | 1.85 | 2.67 | 2.7692 | 2.67 | 7266 |
| 1726007700 | 2.7 | -0.01 | -0.37 | 2.81 | 2.83 | 2.7 | 223574 |
| 1725921300 | 2.71 | 0.02 | 0.74 | 2.7 | 2.7599999 | 2.6 | 13600 |
| 1725662100 | 2.69 | -0.04 | -1.47 | 2.72 | 2.74 | 2.6 | 36986 |
| 1725575700 | 2.7301 | 0.02 | 0.74 | 2.69 | 2.75 | 2.59 | 16082 |
| 1725489300 | 2.71 | 0.07 | 2.65 | 2.62 | 2.72 | 2.62 | 14678 |
| 1725402900 | 2.64 | -0.06 | -2.22 | 2.7599999 | 2.77 | 2.59 | 19360 |
| 1725057300 | 2.7 | 0.05 | 1.89 | 2.71 | 2.71 | 2.59 | 31401 |
| 1724970900 | 2.65 | 0.05 | 1.92 | 2.6549999 | 2.69 | 2.58 | 2283 |
| 1724884500 | 2.6 | -0.07 | -2.62 | 2.65 | 2.72 | 2.58 | 4019 |
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
