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 | 0.21 | 4.21686746988 | 4.98 | 5.3112 | 4.89 | 153420 | 5.1970426 | CS |
| 4 | -0.07 | -1.33079847909 | 5.26 | 5.3112 | 4.84 | 131401 | 5.10305296 | CS |
| 12 | -0.4911 | -8.64445265882 | 5.6811 | 5.8799 | 4.84 | 170487 | 5.30238374 | CS |
| 26 | -0.54 | -9.42408376963 | 5.73 | 6.5 | 4.75 | 217618 | 5.4543628 | CS |
| 52 | 0.84 | 19.3103448276 | 4.35 | 6.5 | 4.09 | 202091 | 5.23515258 | CS |
| 156 | -11.81 | -69.4705882353 | 17 | 18.35 | 3.455 | 291778 | 7.49467672 | CS |
| 260 | -5.81 | -52.8181818182 | 11 | 21.7 | 3.455 | 328577 | 9.50582586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 5.19 | -0.04 | -0.76 | 5.25 | 5.2699999 | 5.08 | 148065 |
| 1741131600 | 5.23 | 0 | 0.00 | 5.2 | 5.29 | 5.12 | 151837 |
| 1741045200 | 5.23 | -0.03 | -0.57 | 5.24 | 5.3112 | 5.175 | 158022 |
| 1740786000 | 5.26 | 0.08 | 1.54 | 5.18 | 5.28 | 5.1405 | 169650 |
| 1740699600 | 5.18 | 0.19 | 3.81 | 5 | 5.18 | 4.99 | 203427 |
| 1740613200 | 4.99 | 0.01 | 0.20 | 4.98 | 5 | 4.89 | 84166 |
| 1740526800 | 4.98 | 0.02 | 0.40 | 4.98 | 5.045 | 4.9349999 | 135194 |
| 1740440400 | 4.96 | 0.04 | 0.81 | 4.97 | 5.05 | 4.91 | 126531 |
| 1740181200 | 4.92 | -0.24 | -4.65 | 5.19 | 5.23 | 4.92 | 154924 |
| 1740094800 | 5.16 | 0.07 | 1.38 | 5.0199999 | 5.3099999 | 4.84 | 129107 |
| 1740008400 | 5.09 | 0.02 | 0.39 | 5 | 5.17 | 5 | 181694 |
| 1739922000 | 5.07 | 0.04 | 0.80 | 5 | 5.07 | 4.99 | 128039 |
| 1739576400 | 5.03 | -0.1 | -1.95 | 5.11 | 5.2 | 5.0199999 | 68474 |
| 1739490000 | 5.13 | 0.11 | 2.19 | 5.05 | 5.17 | 5.01 | 81447 |
| 1739403600 | 5.0199999 | -0.03 | -0.59 | 5 | 5.045 | 4.975 | 124918 |
| 1739317200 | 5.05 | 0 | 0.00 | 5.0199999 | 5.08 | 4.95 | 87952 |
| 1739230800 | 5.05 | -0.04 | -0.79 | 5.08 | 5.1 | 4.99 | 137554 |
| 1738971600 | 5.09 | -0.04 | -0.78 | 5.1 | 5.12 | 5.0199999 | 124345 |
| 1738885200 | 5.13 | -0.1 | -1.91 | 5.2 | 5.245 | 5.105 | 146366 |
| 1738798800 | 5.23 | 0 | 0.00 | 5.26 | 5.2699999 | 5.172 | 102978 |
| 1738712400 | 5.23 | 0.08 | 1.55 | 5.12 | 5.24 | 5.1 | 101342 |
| 1738626000 | 5.15 | -0.16 | -3.01 | 5.2 | 5.2699999 | 5.09 | 152417 |
| 1738366800 | 5.3099999 | 0.05 | 0.95 | 5.23 | 5.3499 | 5.21 | 208392 |
| 1738280400 | 5.26 | 0.22 | 4.37 | 5.1 | 5.305 | 5.1 | 131651 |
| 1738194000 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.09 | 5.01 | 130625 |
| 1738107600 | 5.08 | -0.14 | -2.68 | 5.2 | 5.275 | 5.08 | 143462 |
| 1738021200 | 5.22 | 0.18 | 3.57 | 5.0599999 | 5.2899 | 5.0599999 | 131432 |
| 1737762000 | 5.04 | -0.01 | -0.20 | 5 | 5.07 | 5 | 112584 |
| 1737675600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737589200 | 5.05 | -0.18 | -3.44 | 5.23 | 5.23 | 5.04 | 157342 |
| 1737502800 | 5.23 | 0.08 | 1.55 | 5.18 | 5.25 | 5.18 | 101468 |
| 1737157200 | 5.15 | -0.08 | -1.53 | 5.2699999 | 5.32 | 5.1449999 | 197997 |
| 1737070800 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.295 | 5.21 | 113633 |
| 1736984400 | 5.2699999 | 0.08 | 1.54 | 5.34 | 5.35 | 5.1712 | 125706 |
| 1736898000 | 5.19 | 0.12 | 2.37 | 5.12 | 5.21 | 5.0602 | 161487 |
| 1736811600 | 5.07 | 0.07 | 1.40 | 4.9 | 5.07 | 4.9 | 217738 |
| 1736552400 | 5 | -0.38 | -7.06 | 5.22 | 5.22 | 4.92 | 271271 |
| 1736379600 | 5.38 | -0.05 | -0.92 | 5.41 | 5.42 | 5.29 | 210205 |
| 1736293200 | 5.43 | -0.04 | -0.73 | 5.54 | 5.5599999 | 5.37 | 193079 |
| 1736206800 | 5.47 | -0.05 | -0.91 | 5.51 | 5.55 | 5.47 | 187950 |
| 1735947600 | 5.5199999 | 0.08 | 1.47 | 5.5599999 | 5.57 | 5.45 | 170338 |
| 1735861200 | 5.44 | -0.08 | -1.45 | 5.505 | 5.575 | 5.41 | 189648 |
| 1735688400 | 5.5199999 | 0.13 | 2.41 | 5.42 | 5.5599999 | 5.39 | 182859 |
| 1735602000 | 5.39 | 0.05 | 0.94 | 5.34 | 5.4 | 5.22 | 181878 |
| 1735342800 | 5.34 | -0.12 | -2.20 | 5.4 | 5.5 | 5.3388 | 195643 |
| 1735256400 | 5.46 | -0.01 | -0.18 | 5.45 | 5.5 | 5.42 | 124101 |
| 1735077840 | 5.47 | 0.07 | 1.30 | 5.42 | 5.47 | 5.345 | 60778 |
| 1734997200 | 5.4 | -0.05 | -0.92 | 5.47 | 5.5 | 5.32 | 142015 |
| 1734738000 | 5.45 | 0.12 | 2.25 | 5.32 | 5.51 | 5.2948 | 396378 |
| 1734651600 | 5.33 | 0.07 | 1.33 | 5.2558999 | 5.4109999 | 5.2 | 340316 |
| 1734565200 | 5.26 | -0.39 | -6.90 | 5.65 | 5.74 | 5.24 | 355271 |
| 1734478800 | 5.65 | -0.03 | -0.53 | 5.66 | 5.7 | 5.6 | 321030 |
| 1734392400 | 5.68 | -0.17 | -2.91 | 5.82 | 5.85 | 5.6529999 | 312727 |
| 1734133200 | 5.85 | 0.03 | 0.52 | 5.825 | 5.87 | 5.6447 | 192098 |
| 1734046800 | 5.82 | 0.03 | 0.52 | 5.755 | 5.85 | 5.675 | 257073 |
| 1733960400 | 5.79 | 0.03 | 0.52 | 5.6811 | 5.8799 | 5.66 | 237744 |
| 1733874000 | 5.76 | -0.12 | -2.04 | 5.8 | 5.835 | 5.7 | 211784 |
| 1733787600 | 5.88 | 0.19 | 3.34 | 5.74 | 5.89 | 5.73 | 214718 |
| 1733528400 | 5.69 | -0.01 | -0.18 | 5.7 | 5.75 | 5.6 | 174328 |
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
