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 | -0.25 | -11.7924528302 | 2.12 | 2.265 | 1.84 | 845099 | 2.00096311 | CS |
| 4 | 0.09 | 5.05617977528 | 1.78 | 2.635 | 1.76 | 1444734 | 2.17706915 | CS |
| 12 | -1.79 | -48.9071038251 | 3.66 | 3.72 | 1.61 | 1940919 | 2.36280857 | CS |
| 26 | -1.38 | -42.4615384615 | 3.25 | 5.44 | 1.61 | 1975345 | 3.04397916 | CS |
| 52 | -12.58 | -87.0588235294 | 14.45 | 16.265 | 1.61 | 1520496 | 4.61947693 | CS |
| 156 | -43.69 | -95.8955223881 | 45.56 | 52.85 | 1.61 | 1005770 | 13.33072581 | CS |
| 260 | -22.82 | -92.4260834346 | 24.69 | 87.19 | 1.61 | 715108 | 19.03981464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 1.87 | -0.05 | -2.60 | 1.92 | 1.95 | 1.85 | 1285180 |
| 1741044900 | 1.92 | -0.15 | -7.25 | 2.099 | 2.1349999 | 1.88 | 571614 |
| 1740785700 | 2.07 | 0.05 | 2.48 | 2 | 2.088 | 1.91 | 892336 |
| 1740699300 | 2.02 | -0.13 | -6.05 | 2.1 | 2.2 | 1.995 | 509151 |
| 1740612900 | 2.15 | 0.03 | 1.42 | 2.15 | 2.265 | 2.08 | 960753 |
| 1740526500 | 2.12 | -0.11 | -4.72 | 2.23 | 2.255 | 2.0299999 | 1014576 |
| 1740440100 | 2.225 | -0.1 | -4.09 | 2.32 | 2.4 | 2.215 | 1979718 |
| 1740180900 | 2.32 | -0.15 | -6.07 | 2.54 | 2.59 | 2.185 | 1019872 |
| 1740094500 | 2.47 | -0.06 | -2.37 | 2.56 | 2.6349999 | 2.39 | 1243646 |
| 1740008100 | 2.5299999 | 0.05 | 2.02 | 2.49 | 2.6349999 | 2.42 | 1026267 |
| 1739921700 | 2.48 | 0.06 | 2.48 | 2.43 | 2.58 | 2.4001 | 763905 |
| 1739576100 | 2.42 | -0.01 | -0.41 | 2.5026 | 2.575 | 2.39 | 834926 |
| 1739489700 | 2.43 | 0.27 | 12.50 | 2.27 | 2.435 | 2.2001 | 1569307 |
| 1739403300 | 2.16 | 0.08 | 3.85 | 2.05 | 2.2 | 2 | 934224 |
| 1739316900 | 2.08 | 0.02 | 0.97 | 2 | 2.085 | 1.9507 | 1282725 |
| 1739230500 | 2.06 | 0.14 | 7.29 | 1.95 | 2.225 | 1.875 | 1757005 |
| 1738971300 | 1.92 | -0.24 | -11.11 | 2.17 | 2.25 | 1.91 | 1594533 |
| 1738884900 | 2.16 | 0.02 | 0.93 | 2.14 | 2.355 | 2.08 | 3279792 |
| 1738798500 | 2.14 | 0.51 | 31.29 | 1.78 | 2.19 | 1.76 | 4843439 |
| 1738712100 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.7 | 1.61 | 1952299 |
| 1738625700 | 1.68 | -0.06 | -3.45 | 1.7294 | 1.83 | 1.67 | 1982619 |
| 1738366500 | 1.74 | 0.08 | 4.82 | 1.7 | 1.79 | 1.69 | 3142671 |
| 1738280100 | 1.66 | -0.23 | -12.17 | 1.91 | 1.94 | 1.66 | 3657569 |
| 1738193700 | 1.89 | -0.51 | -21.25 | 1.77 | 2.37 | 1.7601 | 12422162 |
| 1738107300 | 2.4 | 0 | 0.00 | 2.36 | 2.52 | 2.27 | 3211784 |
| 1738020900 | 2.4 | 0.18 | 8.11 | 2.22 | 2.45 | 2.22 | 4026068 |
| 1737761700 | 2.22 | -0.04 | -1.77 | 2.27 | 2.41 | 2.2088 | 2469580 |
| 1737675300 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1737588900 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.4 | 2.24 | 2813190 |
| 1737502500 | 2.25 | 0.01 | 0.45 | 2.2599999 | 2.39 | 2.19 | 3048842 |
| 1737156900 | 2.24 | -0.15 | -6.28 | 2.4 | 2.4049999 | 2.16 | 3157543 |
| 1737070500 | 2.39 | -0.46 | -16.14 | 2.92 | 2.93 | 2.34 | 3440810 |
| 1736984100 | 2.85 | 0.21 | 7.75 | 2.77 | 2.89 | 2.71 | 1539433 |
| 1736897700 | 2.645 | 0.09 | 3.32 | 2.6 | 2.67 | 2.41 | 1336047 |
| 1736811300 | 2.56 | -0.19 | -6.91 | 2.69 | 2.7385 | 2.46 | 2123657 |
| 1736552100 | 2.75 | -0.03 | -1.08 | 2.922 | 3.025 | 2.74 | 2506714 |
| 1736379300 | 2.7799999 | -0.21 | -7.02 | 2.99 | 3.02 | 2.75 | 1561129 |
| 1736292900 | 2.99 | -0.14 | -4.47 | 3.15 | 3.19 | 2.95 | 1289053 |
| 1736206500 | 3.13 | -0.11 | -3.40 | 3.2 | 3.315 | 3.045 | 1373440 |
| 1735947300 | 3.24 | 0.24 | 8.00 | 3.1 | 3.33 | 3.02 | 1584223 |
| 1735860900 | 3 | -0.03 | -0.99 | 3.15 | 3.2 | 2.89 | 1013205 |
| 1735688100 | 3.0299999 | 0.11 | 3.77 | 2.99 | 3.08 | 2.85 | 2463326 |
| 1735601700 | 2.92 | -0.14 | -4.58 | 3 | 3.07 | 2.89 | 1535169 |
| 1735342500 | 3.06 | -0.13 | -4.08 | 3.13 | 3.2799999 | 3.0299999 | 740319 |
| 1735256100 | 3.19 | -0.02 | -0.62 | 3.2599999 | 3.32 | 3.18 | 684280 |
| 1735077840 | 3.21 | 0.03 | 0.94 | 3.21 | 3.2599999 | 3.1349999 | 421099 |
| 1734996900 | 3.18 | 0.18 | 6.00 | 3.13 | 3.27 | 2.98 | 983533 |
| 1734737700 | 3 | 0.07 | 2.39 | 2.9438 | 3.1 | 2.91 | 1786734 |
| 1734651300 | 2.93 | 0.02 | 0.51 | 2.95 | 3.0099999 | 2.795 | 961026 |
| 1734564900 | 2.915 | -0.22 | -6.87 | 3.19 | 3.22 | 2.81 | 1457084 |
| 1734478500 | 3.13 | 0.03 | 0.97 | 3.075 | 3.25 | 3.05 | 1964662 |
| 1734392100 | 3.1 | 0.01 | 0.32 | 3.08 | 3.25 | 3.075 | 1701363 |
| 1734132900 | 3.09 | -0.04 | -1.28 | 3.2 | 3.2 | 3.0099999 | 896251 |
| 1734046500 | 3.13 | -0.37 | -10.57 | 3.4 | 3.53 | 3.12 | 894039 |
| 1733960100 | 3.5 | -0.11 | -3.05 | 3.6264 | 3.72 | 3.45 | 759496 |
| 1733873700 | 3.61 | -0.28 | -7.20 | 3.83 | 3.85 | 3.59 | 769604 |
| 1733787300 | 3.89 | 0.39 | 11.14 | 3.59 | 4 | 3.59 | 1324874 |
| 1733528100 | 3.5 | 0.16 | 4.79 | 3.38 | 3.57 | 3.36 | 923683 |
| 1733441700 | 3.34 | -0.05 | -1.47 | 3.32 | 3.47 | 3.2799999 | 843470 |
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
