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 | 1.43 | 32.1348314607 | 4.45 | 5.88 | 4.45 | 3216028 | 5.34070761 | CS |
| 4 | 2.92 | 98.6486486486 | 2.96 | 5.88 | 2.93 | 2963926 | 4.19888063 | CS |
| 12 | 3.55 | 152.360515021 | 2.33 | 5.88 | 2.2412 | 2146973 | 3.5284915 | CS |
| 26 | 1.89 | 47.3684210526 | 3.99 | 5.88 | 2.2412 | 2141618 | 3.31877636 | CS |
| 52 | 3.5 | 147.058823529 | 2.38 | 5.88 | 1.52 | 2582469 | 3.08798034 | CS |
| 156 | -10.19 | -63.4100808961 | 16.07 | 16.37 | 1 | 3358486 | 3.31610875 | CS |
| 260 | -11.37 | -65.9130434783 | 17.25 | 30.22 | 1 | 2932931 | 7.44147306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 5.88 | 0.12 | 2.08 | 5.72 | 5.9193 | 5.705 | 1904402 |
| 1732750500 | 5.76 | 0.47 | 8.88 | 5.33 | 5.815 | 5.29 | 3621767 |
| 1732664100 | 5.29 | -0.04 | -0.75 | 5.23 | 5.3949999 | 5.07 | 3098809 |
| 1732577700 | 5.33 | 0.59 | 12.45 | 4.88 | 5.345 | 4.85 | 3947495 |
| 1732318500 | 4.74 | 0.26 | 5.80 | 4.45 | 4.745 | 4.45 | 2196040 |
| 1732232100 | 4.48 | 0.05 | 1.13 | 4.35 | 4.58 | 4.12 | 2774066 |
| 1732145700 | 4.43 | 0.11 | 2.55 | 4.37 | 4.43 | 4.225 | 1606785 |
| 1732059300 | 4.32 | 0.31 | 7.73 | 3.975 | 4.32 | 3.945 | 2405828 |
| 1731972900 | 4.01 | 0.03 | 0.75 | 3.93 | 4.1 | 3.89 | 2058443 |
| 1731713700 | 3.98 | -0.01 | -0.25 | 3.99 | 4.005 | 3.84 | 1734893 |
| 1731627300 | 3.99 | -0.15 | -3.62 | 4.165 | 4.1849999 | 3.96 | 2854625 |
| 1731540900 | 4.14 | 0.36 | 9.52 | 3.85 | 4.2699999 | 3.83 | 4131374 |
| 1731454500 | 3.78 | 0.02 | 0.53 | 3.7 | 3.875 | 3.7 | 3430120 |
| 1731368100 | 3.76 | 0 | 0.00 | 3.86 | 3.86 | 3.68 | 1895568 |
| 1731108900 | 3.76 | 0.02 | 0.53 | 3.69 | 3.785 | 3.63 | 1674659 |
| 1731022500 | 3.74 | -0.03 | -0.80 | 3.81 | 3.9 | 3.7 | 2200854 |
| 1730936100 | 3.77 | 0.11 | 3.01 | 3.96 | 4.04 | 3.68 | 5625974 |
| 1730849700 | 3.66 | 0.61 | 20.00 | 3.25 | 3.74 | 3.1812 | 7691289 |
| 1730763300 | 3.05 | 0.06 | 2.01 | 2.93 | 3.13 | 2.93 | 1952921 |
| 1730500500 | 2.99 | 0.09 | 3.10 | 2.96 | 3.1292 | 2.93 | 1413077 |
| 1730414100 | 2.9 | -0.14 | -4.61 | 3.0299999 | 3.04 | 2.81 | 2545995 |
| 1730327700 | 3.04 | 0 | 0.00 | 3.02 | 3.075 | 2.95 | 1418638 |
| 1730241300 | 3.04 | 0.06 | 2.01 | 2.94 | 3.1 | 2.91 | 2205656 |
| 1730154900 | 2.98 | 0.05 | 1.71 | 2.74 | 3.02 | 2.71 | 3809465 |
| 1729895700 | 2.93 | -0.04 | -1.35 | 2.98 | 3.02 | 2.91 | 844519 |
| 1729809300 | 2.97 | 0.04 | 1.37 | 2.98 | 3.015 | 2.8849999 | 1341425 |
| 1729722900 | 2.93 | -0.08 | -2.66 | 3.0099999 | 3.04 | 2.9049999 | 1006006 |
| 1729636500 | 3.0099999 | -0.01 | -0.33 | 2.98 | 3.06 | 2.92 | 924987 |
| 1729550100 | 3.02 | -0.03 | -0.98 | 3.02 | 3.065 | 2.94 | 1772717 |
| 1729290900 | 3.05 | -0.13 | -4.09 | 3.19 | 3.21 | 3.02 | 1441977 |
| 1729204500 | 3.18 | -0.12 | -3.64 | 3.3 | 3.325 | 3.15 | 960839 |
| 1729118100 | 3.3 | 0.09 | 2.80 | 3.22 | 3.375 | 3.22 | 1488469 |
| 1729031700 | 3.21 | -0.11 | -3.31 | 3.3 | 3.31 | 3.06 | 1580604 |
| 1728945300 | 3.32 | -0.06 | -1.78 | 3.38 | 3.38 | 3.2806 | 539603 |
| 1728686100 | 3.38 | 0.07 | 2.11 | 3.27 | 3.38 | 3.24 | 2325334 |
| 1728599700 | 3.31 | -0.08 | -2.36 | 3.3 | 3.34 | 3.2378999 | 530094 |
| 1728513300 | 3.39 | 0.05 | 1.50 | 3.33 | 3.46 | 3.2799999 | 1406960 |
| 1728426900 | 3.34 | 0.11 | 3.41 | 3.22 | 3.425 | 3.2 | 1404709 |
| 1728340500 | 3.23 | 0 | 0.00 | 3.19 | 3.255 | 3.12 | 873587 |
| 1728081300 | 3.23 | 0.22 | 7.31 | 3.07 | 3.2695 | 3.06 | 2167894 |
| 1727994900 | 3.0099999 | 0.02 | 0.67 | 2.97 | 3.0299999 | 2.895 | 905443 |
| 1727908500 | 2.99 | 0.07 | 2.40 | 2.895 | 3.035 | 2.85 | 1433737 |
| 1727822100 | 2.92 | -0.22 | -7.01 | 3.12 | 3.12 | 2.88 | 1498046 |
| 1727735520 | 3.14 | -0.11 | -3.38 | 3.23 | 3.3 | 3.08 | 871885 |
| 1727476500 | 3.25 | 0.13 | 4.17 | 3.14 | 3.37 | 3.1001 | 1521406 |
| 1727390100 | 3.12 | 0.03 | 0.97 | 3.15 | 3.175 | 3.095 | 2085861 |
| 1727303700 | 3.09 | -0.13 | -4.04 | 3.19 | 3.235 | 3.08 | 1438102 |
| 1727217300 | 3.22 | 0.01 | 0.31 | 3.22 | 3.29 | 3.16 | 818629 |
| 1727130900 | 3.21 | -0.03 | -0.93 | 3.25 | 3.25 | 3.13 | 1276511 |
| 1726871700 | 3.24 | -0.02 | -0.61 | 3.25 | 3.32 | 3.21 | 2463451 |
| 1726785300 | 3.2599999 | 0.05 | 1.56 | 3.34 | 3.39 | 3.215 | 1645836 |
| 1726698900 | 3.21 | -0.04 | -1.23 | 3.27 | 3.48 | 3.185 | 3536744 |
| 1726612500 | 3.25 | 0.46 | 16.49 | 2.86 | 3.2599999 | 2.84 | 3741741 |
| 1726526100 | 2.79 | 0.1 | 3.72 | 2.74 | 2.95 | 2.725 | 3108513 |
| 1726266900 | 2.69 | 0.19 | 7.60 | 2.5299999 | 2.69 | 2.5 | 2277710 |
| 1726180500 | 2.5 | 0.08 | 3.31 | 2.41 | 2.545 | 2.345 | 2387142 |
| 1726094100 | 2.42 | 0.05 | 2.11 | 2.38 | 2.45 | 2.33 | 3139305 |
| 1726007700 | 2.37 | 0.03 | 1.28 | 2.33 | 2.38 | 2.2412 | 1927720 |
| 1725921300 | 2.34 | 0.05 | 2.18 | 2.3 | 2.36 | 2.275 | 1519862 |
| 1725662100 | 2.29 | 0.01 | 0.44 | 2.33 | 2.365 | 2.2599999 | 2169695 |
| 1725575700 | 2.2799999 | -0.08 | -3.39 | 2.35 | 2.42 | 2.255 | 2013088 |
| 1725489300 | 2.36 | -0.07 | -2.88 | 2.4 | 2.465 | 2.35 | 1093700 |
| 1725402900 | 2.43 | -0.21 | -7.95 | 2.59 | 2.6 | 2.35 | 1701286 |
| 1725057300 | 2.64 | 0.01 | 0.38 | 2.65 | 2.74 | 2.625 | 1232944 |
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
