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 | -0.4 | -8.83002207506 | 4.53 | 4.63 | 4.12 | 3011917 | 4.45488053 | CS |
| 4 | -0.85 | -17.0682730924 | 4.98 | 5.12 | 4.12 | 2637160 | 4.57893611 | CS |
| 12 | -1.66 | -28.6701208981 | 5.79 | 6.1029 | 4.12 | 2507558 | 5.09122081 | CS |
| 26 | -2.04 | -33.0632090762 | 6.17 | 7.0288 | 4.12 | 1989557 | 5.57733754 | CS |
| 52 | -3.24 | -43.9620081411 | 7.37 | 7.98 | 4.12 | 1672349 | 6.11913198 | CS |
| 156 | -3.84 | -48.1806775408 | 7.97 | 11.96 | 4.12 | 1544513 | 7.30656646 | CS |
| 260 | 0.41 | 11.0215053763 | 3.72 | 13.055 | 2.72 | 1619110 | 7.66730941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 4.12 | -0.19 | -4.41 | 4.28 | 4.28 | 4.075 | 1899999 |
| 1743115200 | 4.3099999 | -0.18 | -4.01 | 4.45 | 4.45 | 4.2 | 2712884 |
| 1743028800 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5199999 | 4.3 | 2727682 |
| 1742942400 | 4.5 | -0.06 | -1.32 | 4.58 | 4.63 | 4.49 | 2230147 |
| 1742856000 | 4.5599999 | 0.11 | 2.47 | 4.53 | 4.62 | 4.49 | 2115344 |
| 1742596800 | 4.45 | -0.19 | -4.09 | 4.53 | 4.6 | 4.38 | 2430664 |
| 1742510400 | 4.64 | 0.03 | 0.65 | 4.54 | 4.68 | 4.53 | 1963567 |
| 1742424000 | 4.61 | 0.05 | 1.10 | 4.55 | 4.67 | 4.51 | 3179795 |
| 1742337600 | 4.5599999 | 0 | 0.00 | 4.5 | 4.67 | 4.495 | 1688413 |
| 1742251200 | 4.5599999 | 0.06 | 1.33 | 4.5 | 4.61 | 4.5 | 2022396 |
| 1741992000 | 4.5 | 0.07 | 1.58 | 4.48 | 4.55 | 4.425 | 1960995 |
| 1741905600 | 4.43 | -0.07 | -1.56 | 4.48 | 4.565 | 4.39 | 3043791 |
| 1741819200 | 4.5 | -0.05 | -1.10 | 4.58 | 4.59 | 4.44 | 1674484 |
| 1741732800 | 4.55 | -0.04 | -0.87 | 4.59 | 4.61 | 4.4544 | 1641311 |
| 1741646400 | 4.59 | -0.08 | -1.71 | 4.61 | 4.69 | 4.49 | 2343641 |
| 1741390800 | 4.67 | -0.12 | -2.51 | 4.67 | 4.75 | 4.5599999 | 2288578 |
| 1741304400 | 4.79 | 0.12 | 2.57 | 4.5599999 | 4.79 | 4.5599999 | 3401662 |
| 1741218000 | 4.67 | 0.12 | 2.64 | 4.5599999 | 4.745 | 4.5 | 4215807 |
| 1741131600 | 4.55 | -0.2 | -4.21 | 4.65 | 4.65 | 4.45 | 3621256 |
| 1741045200 | 4.75 | -0.21 | -4.23 | 5.03 | 5.09 | 4.75 | 2428970 |
| 1740786000 | 4.96 | -0.04 | -0.80 | 4.98 | 5.12 | 4.8905 | 2293663 |
| 1740699600 | 5 | -0.29 | -5.48 | 5.21 | 5.3 | 4.8949999 | 2381244 |
| 1740613200 | 5.29 | 0.04 | 0.76 | 5.22 | 5.41 | 5.18 | 2820183 |
| 1740526800 | 5.25 | -0.18 | -3.31 | 5.49 | 5.49 | 5.14 | 3103088 |
| 1740440400 | 5.43 | -0.17 | -3.04 | 5.58 | 5.585 | 5.36 | 2203926 |
| 1740181200 | 5.6 | -0.28 | -4.76 | 5.97 | 5.98 | 5.6 | 1627973 |
| 1740094800 | 5.88 | 0.03 | 0.51 | 5.85 | 5.91 | 5.68 | 2392541 |
| 1740008400 | 5.85 | 0.07 | 1.21 | 5.72 | 5.93 | 5.65 | 3182602 |
| 1739922000 | 5.78 | 0.63 | 12.23 | 5.29 | 5.875 | 5.2 | 6619484 |
| 1739576400 | 5.15 | 0.4 | 8.42 | 5.32 | 5.4252 | 5.12 | 6301999 |
| 1739490000 | 4.75 | 0.03 | 0.64 | 4.8099999 | 4.84 | 4.71 | 3221531 |
| 1739403600 | 4.72 | -0.15 | -3.08 | 4.78 | 4.8 | 4.7 | 1515928 |
| 1739317200 | 4.87 | -0.03 | -0.61 | 4.82 | 4.93 | 4.8099999 | 1554705 |
| 1739230800 | 4.9 | -0.14 | -2.78 | 5.08 | 5.08 | 4.9 | 1868158 |
| 1738971600 | 5.04 | -0.08 | -1.56 | 5.13 | 5.135 | 4.985 | 1124660 |
| 1738885200 | 5.12 | 0 | 0.00 | 5.16 | 5.25 | 5.07 | 1883424 |
| 1738798800 | 5.12 | 0.03 | 0.59 | 5.05 | 5.1449999 | 5.021 | 1807710 |
| 1738712400 | 5.09 | 0.14 | 2.83 | 4.91 | 5.13 | 4.86 | 3390089 |
| 1738626000 | 4.95 | -0.28 | -5.35 | 5.01 | 5.07 | 4.8 | 3888028 |
| 1738366800 | 5.23 | -0.18 | -3.33 | 5.22 | 5.415 | 5.11 | 3915579 |
| 1738280400 | 5.41 | 0.17 | 3.24 | 5.29 | 5.48 | 5.22 | 3932795 |
| 1738194000 | 5.24 | -0.58 | -9.97 | 5.34 | 5.7 | 5.15 | 6809039 |
| 1738107600 | 5.82 | -0.03 | -0.51 | 5.84 | 5.88 | 5.775 | 833227 |
| 1738021200 | 5.85 | -0.01 | -0.17 | 5.84 | 5.955 | 5.835 | 1138885 |
| 1737762000 | 5.86 | 0.19 | 3.35 | 5.75 | 5.91 | 5.75 | 1436650 |
| 1737675600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1737589200 | 5.67 | -0.24 | -4.06 | 5.86 | 5.88 | 5.62 | 1992484 |
| 1737502800 | 5.91 | 0.02 | 0.34 | 5.9 | 5.975 | 5.76 | 1315846 |
| 1737157200 | 5.89 | -0.1 | -1.67 | 6.0599999 | 6.09 | 5.87 | 1196844 |
| 1737070800 | 5.99 | 0.14 | 2.39 | 5.9 | 6.01 | 5.815 | 1302586 |
| 1736984400 | 5.85 | -0.01 | -0.17 | 6.05 | 6.1029 | 5.84 | 1065447 |
| 1736898000 | 5.86 | 0.42 | 7.72 | 5.62 | 5.88 | 5.535 | 2343550 |
| 1736811600 | 5.44 | -0.11 | -1.98 | 5.5 | 5.55 | 5.41 | 1967125 |
| 1736552400 | 5.55 | -0.16 | -2.80 | 5.59 | 5.61 | 5.47 | 2143073 |
| 1736379600 | 5.71 | -0.13 | -2.23 | 5.76 | 5.76 | 5.635 | 1354361 |
| 1736293200 | 5.84 | 0 | 0.00 | 5.87 | 5.99 | 5.78 | 1317624 |
| 1736206800 | 5.84 | 0.08 | 1.39 | 5.84 | 6.005 | 5.8099999 | 1617883 |
| 1735947600 | 5.76 | 0 | 0.00 | 5.79 | 5.8099999 | 5.66 | 1745796 |
| 1735861200 | 5.76 | -0.07 | -1.20 | 5.87 | 5.93 | 5.71 | 1384227 |
| 1735688400 | 5.83 | 0.05 | 0.87 | 5.82 | 6 | 5.8099999 | 1459187 |
| 1735602000 | 5.78 | -0.08 | -1.37 | 5.8099999 | 5.815 | 5.6 | 1362776 |
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
