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 | 0.53 | 13.8381201044 | 3.83 | 4.36 | 3.82 | 785032 | 4.12289977 | CS |
| 4 | 0.8 | 22.4719101124 | 3.56 | 4.36 | 2.95 | 1205322 | 3.67506929 | CS |
| 12 | 1.39 | 46.8013468013 | 2.97 | 4.36 | 2.71 | 1082313 | 3.46760895 | CS |
| 26 | 0.34 | 8.45771144279 | 4.02 | 4.6 | 2.71 | 998959 | 3.62060679 | CS |
| 52 | -0.58 | -11.7408906883 | 4.94 | 7.28 | 2.71 | 1086305 | 4.46841047 | CS |
| 156 | -6.57 | -60.10978957 | 10.93 | 14.715 | 2.71 | 1006069 | 6.00571194 | CS |
| 260 | -6.57 | -60.10978957 | 10.93 | 14.715 | 2.71 | 1006069 | 6.00571194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 4.22 | -0.06 | -1.40 | 4.25 | 4.3 | 4.13 | 787540 |
| 1732578000 | 4.28 | 0.11 | 2.64 | 4.26 | 4.305 | 4.15 | 756651 |
| 1732318800 | 4.17 | 0.11 | 2.71 | 4.0599999 | 4.255 | 4.0599999 | 592994 |
| 1732232400 | 4.0599999 | 0.11 | 2.78 | 3.99 | 4.165 | 3.92 | 780636 |
| 1732146000 | 3.95 | 0.08 | 2.07 | 3.83 | 3.97 | 3.82 | 1007339 |
| 1732059600 | 3.87 | 0.04 | 1.04 | 3.79 | 3.88 | 3.74 | 783252 |
| 1731973200 | 3.83 | -0.02 | -0.52 | 3.85 | 3.91 | 3.76 | 688690 |
| 1731714000 | 3.85 | -0.25 | -6.10 | 4.1 | 4.12 | 3.8 | 1033950 |
| 1731627600 | 4.1 | 0.15 | 3.80 | 4 | 4.265 | 3.9 | 2042765 |
| 1731541200 | 3.95 | 0.84 | 27.01 | 3.64 | 4.0688 | 3.46 | 3488458 |
| 1731454800 | 3.11 | -0.31 | -9.06 | 3.35 | 3.395 | 3.095 | 1538307 |
| 1731368400 | 3.42 | 0.31 | 9.97 | 3.15 | 3.43 | 3.11 | 1222104 |
| 1731109200 | 3.11 | -0.29 | -8.53 | 3.33 | 3.42 | 3.025 | 1650296 |
| 1731022800 | 3.4 | 0.23 | 7.26 | 3.18 | 3.42 | 3.175 | 1332757 |
| 1730936400 | 3.17 | -0.48 | -13.15 | 3.3 | 3.37 | 2.95 | 1805299 |
| 1730850000 | 3.65 | 0.11 | 3.11 | 3.54 | 3.66 | 3.47 | 1444145 |
| 1730763600 | 3.54 | 0.2 | 5.99 | 3.38 | 3.645 | 3.37 | 1117446 |
| 1730500800 | 3.34 | -0.1 | -2.91 | 3.5 | 3.555 | 3.3 | 718506 |
| 1730414400 | 3.44 | -0.15 | -4.18 | 3.63 | 3.63 | 3.44 | 623268 |
| 1730328000 | 3.59 | 0.01 | 0.28 | 3.56 | 3.67 | 3.55 | 692042 |
| 1730241600 | 3.58 | -0.19 | -5.04 | 3.73 | 3.76 | 3.51 | 872532 |
| 1730155200 | 3.77 | 0.35 | 10.23 | 3.48 | 3.825 | 3.44 | 1484934 |
| 1729896000 | 3.42 | 0.02 | 0.59 | 3.41 | 3.585 | 3.365 | 944125 |
| 1729809600 | 3.4 | -0.02 | -0.58 | 3.43 | 3.5 | 3.35 | 738177 |
| 1729723200 | 3.42 | -0.06 | -1.72 | 3.42 | 3.48 | 3.345 | 587978 |
| 1729636800 | 3.48 | -0.13 | -3.60 | 3.61 | 3.61 | 3.4014 | 853956 |
| 1729550400 | 3.61 | -0.01 | -0.28 | 3.58 | 3.63 | 3.51 | 557530 |
| 1729291200 | 3.62 | 0.02 | 0.56 | 3.66 | 3.66 | 3.55 | 1063188 |
| 1729204800 | 3.6 | -0.16 | -4.26 | 3.77 | 3.78 | 3.59 | 1157345 |
| 1729118400 | 3.76 | 0.74 | 24.50 | 3.54 | 3.77 | 3.3829 | 3683152 |
| 1729032000 | 3.02 | -0.13 | -4.13 | 3.15 | 3.15 | 3.0099999 | 773290 |
| 1728945600 | 3.15 | 0.13 | 4.30 | 2.99 | 3.15 | 2.931 | 1389419 |
| 1728686400 | 3.02 | 0.27 | 9.82 | 2.77 | 3.0299999 | 2.71 | 1073133 |
| 1728600000 | 2.75 | -0.28 | -9.24 | 2.97 | 2.99 | 2.74 | 1188283 |
| 1728513600 | 3.0299999 | -0.03 | -0.98 | 3.0299999 | 3.1 | 2.995 | 644444 |
| 1728427200 | 3.06 | 0.03 | 0.99 | 3.05 | 3.125 | 2.99 | 986175 |
| 1728340800 | 3.0299999 | -0.08 | -2.57 | 3.09 | 3.185 | 3.0099999 | 457460 |
| 1728081600 | 3.11 | 0 | 0.00 | 3.17 | 3.18 | 3.08 | 715805 |
| 1727995200 | 3.11 | 0.04 | 1.30 | 3.0099999 | 3.14 | 3.0099999 | 771025 |
| 1727908800 | 3.07 | -0.05 | -1.60 | 3.12 | 3.12 | 3.0299999 | 403627 |
| 1727822400 | 3.12 | -0.06 | -1.89 | 3.16 | 3.2 | 3.06 | 596591 |
| 1727736000 | 3.18 | -0.2 | -5.92 | 3.35 | 3.3665 | 3.17 | 749970 |
| 1727476800 | 3.38 | 0.14 | 4.32 | 3.32 | 3.465 | 3.285 | 1078263 |
| 1727390400 | 3.24 | 0.14 | 4.52 | 3.17 | 3.305 | 3.13 | 856963 |
| 1727304000 | 3.1 | -0.23 | -6.91 | 3.33 | 3.36 | 3.1 | 1235472 |
| 1727217600 | 3.33 | 0.05 | 1.52 | 3.32 | 3.43 | 3.27 | 755232 |
| 1727131200 | 3.2799999 | -0.23 | -6.55 | 3.51 | 3.575 | 3.235 | 977742 |
| 1726872000 | 3.51 | 0.15 | 4.46 | 3.36 | 3.51 | 3.32 | 5609859 |
| 1726785600 | 3.36 | 0.07 | 2.13 | 3.4 | 3.46 | 3.285 | 593636 |
| 1726699200 | 3.29 | -0.12 | -3.52 | 3.4 | 3.5 | 3.29 | 884342 |
| 1726612800 | 3.41 | 0.14 | 4.28 | 3.32 | 3.5 | 3.3 | 748844 |
| 1726526400 | 3.27 | -0.09 | -2.68 | 3.38 | 3.38 | 3.22 | 805127 |
| 1726267200 | 3.36 | 0.03 | 0.90 | 3.4 | 3.45 | 3.285 | 668297 |
| 1726180800 | 3.33 | 0.02 | 0.60 | 3.32 | 3.39 | 3.25 | 400916 |
| 1726094400 | 3.31 | 0.13 | 4.09 | 3.21 | 3.31 | 3.15 | 658130 |
| 1726008000 | 3.18 | 0.08 | 2.58 | 3.11 | 3.2 | 3.06 | 745499 |
| 1725921600 | 3.1 | 0 | 0.00 | 3.12 | 3.2 | 3.08 | 689059 |
| 1725662400 | 3.1 | 0 | 0.00 | 3.12 | 3.1349999 | 2.98 | 979232 |
| 1725576000 | 3.1 | -0.03 | -0.96 | 3.16 | 3.16 | 3.07 | 730250 |
| 1725489600 | 3.13 | 0.16 | 5.39 | 2.97 | 3.15 | 2.96 | 723314 |
| 1725403200 | 2.97 | -0.15 | -4.81 | 3.08 | 3.09 | 2.9525 | 822430 |
| 1725057600 | 3.12 | 0 | 0.00 | 3.15 | 3.17 | 3.045 | 732057 |
| 1724971200 | 3.12 | 0.12 | 4.00 | 3.04 | 3.2 | 3 | 776108 |
| 1724884800 | 3 | -0.04 | -1.32 | 3 | 3.06 | 2.92 | 1153128 |
| 1724798400 | 3.04 | -0.01 | -0.33 | 3.02 | 3.1 | 2.96 | 890840 |
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
