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 | -0.04 | -1.01265822785 | 3.95 | 4.22 | 3.54 | 2566431 | 3.8135386 | CS |
| 4 | -2.4 | -38.0348652932 | 6.31 | 6.98 | 2.7 | 3528474 | 3.79662489 | CS |
| 12 | -7.23 | -64.9012567325 | 11.14 | 11.92 | 2.7 | 1941462 | 5.51150256 | CS |
| 26 | -3.52 | -47.3755047106 | 7.43 | 12.015 | 2.7 | 1289618 | 6.60884599 | CS |
| 52 | -3.62 | -48.0743691899 | 7.53 | 13.005 | 2.7 | 955741 | 7.53309892 | CS |
| 156 | -8 | -67.1704450042 | 11.91 | 13.03 | 2.47 | 677454 | 7.38303381 | CS |
| 260 | -5.7 | -59.3132154006 | 9.61 | 18.84 | 2.47 | 637301 | 7.58833704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.92 | 0.29 | 7.99 | 3.59 | 3.95 | 3.4301 | 1277724 |
| 1732232100 | 3.63 | -0.45 | -11.03 | 4.07 | 4.22 | 3.58 | 2853460 |
| 1732145700 | 4.08 | 0.23 | 5.97 | 3.75 | 4.09 | 3.71 | 2499196 |
| 1732059300 | 3.85 | 0.25 | 6.94 | 3.7 | 4.01 | 3.5587 | 2191947 |
| 1731972900 | 3.6 | -0.25 | -6.49 | 3.82 | 3.84 | 3.54 | 1659729 |
| 1731713700 | 3.85 | -0.07 | -1.79 | 3.95 | 4.03 | 3.67 | 3627824 |
| 1731627300 | 3.92 | 0.36 | 10.11 | 3.65 | 4.1391 | 3.5 | 5492442 |
| 1731540900 | 3.56 | 0.21 | 6.27 | 3.37 | 3.8 | 3.31 | 2817744 |
| 1731454500 | 3.35 | -0.03 | -0.89 | 3.48 | 3.595 | 3.255 | 3946962 |
| 1731368100 | 3.38 | 0.43 | 14.58 | 2.92 | 3.41 | 2.7 | 4454267 |
| 1731108900 | 2.95 | 0.12 | 4.24 | 2.9 | 3.025 | 2.71 | 7511722 |
| 1731022500 | 2.83 | -0.41 | -12.65 | 3.3 | 3.71 | 2.77 | 5169775 |
| 1730936100 | 3.24 | -1.94 | -37.45 | 3.05 | 3.94 | 2.91 | 14700162 |
| 1730849700 | 5.18 | 0.02 | 0.39 | 5.11 | 5.21 | 4.93 | 2667781 |
| 1730763300 | 5.16 | 0.01 | 0.19 | 5.12 | 5.295 | 5.07 | 2306459 |
| 1730500500 | 5.15 | -0.29 | -5.24 | 5.42 | 5.465 | 5.07 | 2706303 |
| 1730414100 | 5.4349999 | -0.28 | -4.82 | 5.64 | 5.69 | 5.43 | 522011 |
| 1730327700 | 5.71 | -0.29 | -4.83 | 5.99 | 6 | 5.6849999 | 429386 |
| 1730241300 | 6 | 0.08 | 1.35 | 5.89 | 6.015 | 5.62 | 1113566 |
| 1730154900 | 5.92 | -0.01 | -0.17 | 5.97 | 6.15 | 5.83 | 1567930 |
| 1729895700 | 5.93 | -0.36 | -5.72 | 6.3099999 | 6.98 | 5.83 | 2330805 |
| 1729809300 | 6.29 | 0.02 | 0.32 | 6.18 | 6.43 | 6.17 | 704019 |
| 1729722900 | 6.2699999 | -0.37 | -5.57 | 6.61 | 7.1429 | 6.12 | 882872 |
| 1729636500 | 6.64 | -0.51 | -7.13 | 7.11 | 7.12 | 6.49 | 862727 |
| 1729550100 | 7.15 | -0.31 | -4.16 | 7.46 | 7.46 | 7 | 1138265 |
| 1729290900 | 7.46 | 0.46 | 6.57 | 7.02 | 7.4646 | 6.96 | 605372 |
| 1729204500 | 7 | -0.14 | -1.96 | 7.15 | 7.22 | 6.83 | 3274190 |
| 1729118100 | 7.14 | 0.23 | 3.33 | 6.98 | 7.31 | 6.89 | 472049 |
| 1729031700 | 6.91 | 0.07 | 1.02 | 6.85 | 7.015 | 6.7519 | 759012 |
| 1728945300 | 6.84 | -0.02 | -0.29 | 6.85 | 6.9872 | 6.795 | 1098257 |
| 1728686100 | 6.86 | 0.31 | 4.73 | 6.51 | 6.95 | 6.46 | 1152611 |
| 1728599700 | 6.55 | -0.23 | -3.39 | 6.74 | 6.75 | 6.33 | 619777 |
| 1728513300 | 6.78 | -0.11 | -1.60 | 6.86 | 6.905 | 6.7 | 405233 |
| 1728426900 | 6.89 | -0.1 | -1.43 | 7.1 | 7.21 | 6.85 | 539040 |
| 1728340500 | 6.99 | 0.01 | 0.14 | 6.98 | 7.01 | 6.81 | 1237266 |
| 1728081300 | 6.98 | 0.08 | 1.16 | 7.03 | 7.14 | 6.825 | 448455 |
| 1727994900 | 6.9 | -0.14 | -1.99 | 6.87 | 7.02 | 6.715 | 866365 |
| 1727908500 | 7.04 | -0.24 | -3.30 | 7.2 | 7.36 | 6.995 | 692139 |
| 1727822100 | 7.28 | -0.42 | -5.45 | 7.7 | 7.7 | 7.19 | 760608 |
| 1727735700 | 7.7 | 0.23 | 3.08 | 7.43 | 7.78 | 7.42 | 1010654 |
| 1727476500 | 7.47 | 0.11 | 1.49 | 7.4 | 7.58 | 7.2 | 579922 |
| 1727390100 | 7.36 | -0.07 | -0.94 | 7.53 | 7.8 | 7.28 | 892507 |
| 1727303700 | 7.43 | -0.02 | -0.27 | 7.43 | 7.69 | 7.38 | 641152 |
| 1727217300 | 7.45 | -0.24 | -3.12 | 7.75 | 7.95 | 7.335 | 1328699 |
| 1727130900 | 7.69 | -0.61 | -7.35 | 8.32 | 8.41 | 7.65 | 658322 |
| 1726871700 | 8.3 | -0.11 | -1.31 | 8.44 | 8.58 | 8.24 | 2649551 |
| 1726785300 | 8.41 | 0.13 | 1.57 | 8.51 | 8.67 | 8.15 | 890341 |
| 1726698900 | 8.28 | -0.34 | -3.94 | 8.6199999 | 8.98 | 8.265 | 1242702 |
| 1726612500 | 8.6199999 | -0.99 | -10.30 | 9.7 | 9.84 | 8.035 | 1997843 |
| 1726526100 | 9.61 | -0.89 | -8.48 | 10.66 | 10.81 | 8.8699999 | 2008632 |
| 1726266900 | 10.5 | 0.5 | 5.00 | 10.15 | 10.8461 | 10.125 | 1565380 |
| 1726180500 | 10 | 0.31 | 3.20 | 9.69 | 10.22 | 9.36 | 1018111 |
| 1726094100 | 9.69 | 0.6 | 6.60 | 9.05 | 9.96 | 8.9219 | 1119823 |
| 1726007700 | 9.09 | -0.07 | -0.76 | 9 | 9.35 | 8.4 | 1514709 |
| 1725921300 | 9.16 | -1.73 | -15.89 | 9 | 9.45 | 8.18 | 5181393 |
| 1725662100 | 10.89 | -0.79 | -6.76 | 11.83 | 11.92 | 10.84 | 509675 |
| 1725575700 | 11.68 | 0.84 | 7.75 | 10.84 | 11.79 | 10.57 | 963124 |
| 1725489300 | 10.84 | -0.09 | -0.82 | 10.93 | 11.08 | 10.73 | 258060 |
| 1725402900 | 10.93 | -0.9 | -7.61 | 11.63 | 11.75 | 10.89 | 534583 |
| 1725057300 | 11.83 | 0.71 | 6.38 | 11.14 | 11.92 | 11.03 | 893329 |
| 1724970900 | 11.12 | -0.22 | -1.94 | 11.4 | 11.59 | 11.07 | 345634 |
| 1724884500 | 11.34 | -0.06 | -0.53 | 11.48 | 11.61 | 11.24 | 352540 |
| 1724798100 | 11.4 | -0.53 | -4.44 | 11.85 | 11.97 | 11.39 | 466143 |
| 1724711700 | 11.93 | 0.36 | 3.11 | 11.97 | 12.015 | 11.4 | 425682 |
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
