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 | 4.23 | 60.4285714286 | 7 | 10.99 | 5.55 | 1712454 | 8.3480788 | CS |
| 4 | 6.99 | 164.858490566 | 4.24 | 10.99 | 4.01 | 1346173 | 7.10347215 | CS |
| 12 | 7.17 | 176.600985222 | 4.06 | 10.99 | 3.54 | 622765 | 6.32815005 | CS |
| 26 | 7.86 | 233.234421365 | 3.37 | 10.99 | 3.28 | 482971 | 5.52667773 | CS |
| 52 | 9.51 | 552.906976744 | 1.72 | 10.99 | 1.66 | 525756 | 4.40544805 | CS |
| 156 | 3.36 | 42.6937738247 | 7.87 | 10.99 | 0.92 | 710219 | 4.40226939 | CS |
| 260 | -3.18 | -22.0680083276 | 14.41 | 25.49 | 0.92 | 752708 | 8.5194447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.91 | 3.18 | 41.14 | 7.7 | 10.99 | 7.4597 | 4065859 |
| 1732232100 | 7.73 | 1.7 | 28.19 | 6.09 | 7.85 | 6.11 | 1630761 |
| 1732145700 | 6.03 | 0 | 0.00 | 6 | 6.2 | 5.885 | 369676 |
| 1732059300 | 6.03 | 0.11 | 1.86 | 5.73 | 6.1 | 5.55 | 506592 |
| 1731972900 | 5.92 | -0.83 | -12.30 | 6.75 | 6.75 | 5.82 | 1760710 |
| 1731713700 | 6.75 | -0.2 | -2.88 | 7 | 7.15 | 6.5199999 | 1941125 |
| 1731627300 | 6.95 | 2.76 | 65.87 | 4.42 | 7.51 | 4.41 | 14215215 |
| 1731540900 | 4.19 | -0.07 | -1.64 | 4.29 | 4.4471 | 4.175 | 519531 |
| 1731454500 | 4.26 | -0.03 | -0.70 | 4.29 | 4.398 | 4.22 | 303011 |
| 1731368100 | 4.29 | -0.12 | -2.72 | 4.41 | 4.45 | 4.2 | 283926 |
| 1731108900 | 4.41 | -0.09 | -2.00 | 4.48 | 4.515 | 4.38 | 179576 |
| 1731022500 | 4.5 | -0.05 | -1.10 | 4.55 | 4.63 | 4.455 | 322220 |
| 1730936100 | 4.55 | 0.15 | 3.41 | 4.62 | 4.62 | 4.44 | 418609 |
| 1730849700 | 4.4 | 0.15 | 3.53 | 4.22 | 4.425 | 4.22 | 311891 |
| 1730763300 | 4.25 | 0.17 | 4.17 | 4.04 | 4.2699999 | 4.01 | 268217 |
| 1730500500 | 4.08 | 0.04 | 0.99 | 4.08 | 4.17 | 4.04 | 178438 |
| 1730414100 | 4.04 | -0.18 | -4.27 | 4.21 | 4.21 | 4.01 | 230135 |
| 1730327700 | 4.22 | -0.07 | -1.63 | 4.28 | 4.3275 | 4.1998 | 191870 |
| 1730241300 | 4.29 | 0.03 | 0.70 | 4.2699999 | 4.29 | 4.18 | 195674 |
| 1730154900 | 4.26 | 0.07 | 1.67 | 4.23 | 4.36 | 4.2 | 189131 |
| 1729895700 | 4.19 | -0.05 | -1.18 | 4.24 | 4.33 | 4.15 | 187471 |
| 1729809300 | 4.24 | 0.11 | 2.66 | 4.2699999 | 4.2866 | 4.09 | 244815 |
| 1729722900 | 4.13 | -0.11 | -2.59 | 4.2 | 4.25 | 4.005 | 177622 |
| 1729636500 | 4.24 | 0.14 | 3.41 | 4.0599999 | 4.28 | 4.0599999 | 175375 |
| 1729550100 | 4.1 | -0.05 | -1.20 | 4.14 | 4.18 | 4.05 | 164917 |
| 1729290900 | 4.15 | 0.01 | 0.24 | 4.15 | 4.21 | 4.0599999 | 155045 |
| 1729204500 | 4.14 | 0 | 0.00 | 4.12 | 4.19 | 4.08 | 111817 |
| 1729118100 | 4.14 | 0.03 | 0.73 | 4.13 | 4.24 | 4.0599999 | 253804 |
| 1729031700 | 4.11 | 0.14 | 3.53 | 3.96 | 4.12 | 3.96 | 223477 |
| 1728945300 | 3.97 | 0.05 | 1.28 | 3.88 | 4.01 | 3.86 | 164021 |
| 1728686100 | 3.92 | 0.11 | 2.89 | 3.79 | 3.96 | 3.79 | 198867 |
| 1728599700 | 3.81 | -0.02 | -0.52 | 3.75 | 3.92 | 3.75 | 184704 |
| 1728513300 | 3.83 | -0.06 | -1.54 | 3.83 | 3.97 | 3.75 | 285672 |
| 1728426900 | 3.89 | 0.04 | 1.04 | 3.81 | 3.925 | 3.78 | 178145 |
| 1728340500 | 3.85 | 0.08 | 2.12 | 3.78 | 3.875 | 3.76 | 149054 |
| 1728081300 | 3.77 | -0.02 | -0.53 | 3.84 | 3.91 | 3.75 | 246055 |
| 1727994900 | 3.79 | -0.23 | -5.72 | 3.97 | 4.055 | 3.79 | 212310 |
| 1727908500 | 4.0199999 | 0.2 | 5.24 | 3.82 | 4.045 | 3.78 | 250097 |
| 1727822100 | 3.82 | -0.15 | -3.78 | 3.93 | 3.935 | 3.76 | 284513 |
| 1727735700 | 3.97 | 0.05 | 1.28 | 3.91 | 3.99 | 3.84 | 295151 |
| 1727476500 | 3.92 | 0 | 0.00 | 3.97 | 4.0199999 | 3.855 | 139316 |
| 1727390100 | 3.92 | 0.11 | 2.89 | 3.85 | 4.01 | 3.83 | 257188 |
| 1727303700 | 3.81 | -0.09 | -2.31 | 3.89 | 3.99 | 3.78 | 160828 |
| 1727217300 | 3.9 | 0.13 | 3.45 | 3.78 | 4.0199999 | 3.73 | 193726 |
| 1727130900 | 3.77 | -0.15 | -3.83 | 3.95 | 3.95 | 3.77 | 135297 |
| 1726871700 | 3.92 | -0.11 | -2.73 | 3.99 | 4.0199999 | 3.86 | 489721 |
| 1726785300 | 4.03 | 0.1 | 2.54 | 4.05 | 4.39 | 3.95 | 477930 |
| 1726698900 | 3.93 | -0.07 | -1.75 | 4 | 4.0599999 | 3.88 | 240299 |
| 1726612500 | 4 | 0.1 | 2.56 | 3.97 | 4.05 | 3.89 | 250941 |
| 1726526100 | 3.9 | -0.04 | -1.02 | 3.92 | 4.0199999 | 3.83 | 152747 |
| 1726266900 | 3.94 | 0.2 | 5.35 | 3.74 | 3.96 | 3.74 | 261891 |
| 1726180500 | 3.74 | 0.06 | 1.63 | 3.67 | 3.86 | 3.65 | 168161 |
| 1726094100 | 3.68 | 0.04 | 1.10 | 3.71 | 3.73 | 3.56 | 229816 |
| 1726007700 | 3.64 | 0.1 | 2.82 | 3.55 | 3.71 | 3.55 | 241155 |
| 1725921300 | 3.54 | -0.1 | -2.75 | 3.74 | 3.81 | 3.54 | 383430 |
| 1725662100 | 3.64 | -0.32 | -8.08 | 3.97 | 4 | 3.63 | 375675 |
| 1725575700 | 3.96 | -0.08 | -1.98 | 4.05 | 4.11 | 3.86 | 292331 |
| 1725489300 | 4.04 | 0.07 | 1.76 | 3.93 | 4.14 | 3.9 | 191890 |
| 1725402900 | 3.97 | -0.24 | -5.70 | 4.13 | 4.23 | 3.95 | 320454 |
| 1725057300 | 4.21 | 0.14 | 3.44 | 4.0599999 | 4.21 | 4.03 | 178012 |
| 1724970900 | 4.07 | 0.03 | 0.74 | 4.0599999 | 4.22 | 4.0599999 | 125174 |
| 1724884500 | 4.04 | -0.07 | -1.70 | 4.13 | 4.17 | 4 | 166162 |
| 1724798100 | 4.11 | -0.02 | -0.48 | 4.08 | 4.17 | 4.03 | 186049 |
| 1724711700 | 4.13 | -0.11 | -2.59 | 4.26 | 4.29 | 4.07 | 236029 |
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
