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 | 0.01 | 0.215982721382 | 4.63 | 4.6845 | 4.6 | 170680 | 4.63534289 | CS |
| 4 | 0 | 0 | 4.64 | 4.79 | 4.6 | 257271 | 4.69310406 | CS |
| 12 | -0.25 | -5.11247443763 | 4.89 | 5.1976 | 4.6 | 259478 | 4.85630394 | CS |
| 26 | -0.18 | -3.73443983402 | 4.82 | 5.1976 | 4.55 | 248429 | 4.83554697 | CS |
| 52 | -0.08 | -1.69491525424 | 4.72 | 5.1976 | 4.42 | 241101 | 4.75794315 | CS |
| 156 | -1.05 | -18.453427065 | 5.69 | 5.7211 | 3.84 | 215695 | 4.71782659 | CS |
| 260 | -2.22 | -32.361516035 | 6.86 | 7.07 | 3.72 | 213358 | 5.20063067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 4.64 | 0.01 | 0.32 | 4.63 | 4.6449999 | 4.625 | 152340 |
| 1732664400 | 4.625 | -0.06 | -1.18 | 4.67 | 4.6845 | 4.6 | 230325 |
| 1732578000 | 4.68 | 0.07 | 1.52 | 4.64 | 4.68 | 4.63 | 181980 |
| 1732318800 | 4.61 | 0 | 0.00 | 4.61 | 4.64 | 4.61 | 149963 |
| 1732232400 | 4.61 | -0.04 | -0.86 | 4.65 | 4.65 | 4.61 | 182563 |
| 1732146000 | 4.65 | 0.01 | 0.22 | 4.63 | 4.66 | 4.63 | 176360 |
| 1732059600 | 4.64 | -0.06 | -1.28 | 4.67 | 4.67 | 4.63 | 190070 |
| 1731973200 | 4.7 | 0.06 | 1.29 | 4.66 | 4.7 | 4.66 | 119153 |
| 1731714000 | 4.64 | 0.04 | 0.87 | 4.6 | 4.64 | 4.6 | 166862 |
| 1731627600 | 4.6 | -0.07 | -1.50 | 4.67 | 4.67 | 4.6 | 383609 |
| 1731541200 | 4.67 | -0.05 | -1.06 | 4.7 | 4.7 | 4.61 | 242358 |
| 1731454800 | 4.72 | 0 | 0.00 | 4.74 | 4.74 | 4.62 | 704410 |
| 1731368400 | 4.72 | -0.07 | -1.46 | 4.7699999 | 4.7699999 | 4.69 | 327421 |
| 1731109200 | 4.79 | 0.04 | 0.84 | 4.76 | 4.79 | 4.75 | 163056 |
| 1731022800 | 4.75 | 0 | 0.00 | 4.74 | 4.75 | 4.71 | 494184 |
| 1730936400 | 4.75 | -0.02 | -0.42 | 4.7699999 | 4.7699999 | 4.71 | 235475 |
| 1730850000 | 4.7699999 | 0.08 | 1.71 | 4.73 | 4.775 | 4.71 | 303258 |
| 1730763600 | 4.69 | -0.02 | -0.42 | 4.73 | 4.7499 | 4.65 | 403083 |
| 1730500800 | 4.71 | 0.06 | 1.29 | 4.68 | 4.71 | 4.65 | 284032 |
| 1730414400 | 4.65 | -0.07 | -1.48 | 4.69 | 4.73 | 4.65 | 181996 |
| 1730328000 | 4.72 | 0.06 | 1.29 | 4.65 | 4.72 | 4.64 | 186409 |
| 1730241600 | 4.66 | -0.02 | -0.43 | 4.66 | 4.72 | 4.64 | 258912 |
| 1730155200 | 4.68 | -0.09 | -1.89 | 4.76 | 4.765 | 4.68 | 211986 |
| 1729896000 | 4.7699999 | -0.05 | -1.04 | 4.79 | 4.8099 | 4.758 | 384283 |
| 1729809600 | 4.82 | 0.03 | 0.63 | 4.8 | 4.82 | 4.72 | 668693 |
| 1729723200 | 4.79 | -0.03 | -0.62 | 4.82 | 4.82 | 4.715 | 219094 |
| 1729636800 | 4.82 | 0 | 0.00 | 4.82 | 4.8327 | 4.76 | 186210 |
| 1729550400 | 4.82 | 0.02 | 0.42 | 4.8099999 | 4.83 | 4.795 | 127888 |
| 1729291200 | 4.8 | -0.07 | -1.44 | 4.89 | 4.9 | 4.775 | 334639 |
| 1729204800 | 4.87 | -0.03 | -0.61 | 4.9 | 4.93 | 4.84 | 146195 |
| 1729118400 | 4.9 | -0.01 | -0.20 | 4.93 | 4.97 | 4.87 | 217720 |
| 1729032000 | 4.91 | -0.04 | -0.81 | 4.98 | 4.98 | 4.91 | 364209 |
| 1728945600 | 4.95 | 0 | 0.00 | 4.94 | 4.95 | 4.9 | 158707 |
| 1728686400 | 4.95 | 0.02 | 0.41 | 4.92 | 4.95 | 4.9111 | 241074 |
| 1728600000 | 4.93 | -0.02 | -0.40 | 4.97 | 4.97 | 4.91 | 228594 |
| 1728513600 | 4.95 | 0 | 0.00 | 4.95 | 4.96 | 4.93 | 205424 |
| 1728427200 | 4.95 | 0 | 0.10 | 4.98 | 4.98 | 4.94 | 365339 |
| 1728340800 | 4.945 | -0.06 | -1.10 | 5.01 | 5.07 | 4.94 | 236978 |
| 1728081600 | 5 | -0.02 | -0.40 | 5.03 | 5.03 | 4.98 | 107017 |
| 1727995200 | 5.0199999 | -0.04 | -0.79 | 5.07 | 5.07 | 5.001 | 202803 |
| 1727908800 | 5.0599999 | -0.03 | -0.59 | 5.08 | 5.08 | 5.04 | 219162 |
| 1727822400 | 5.09 | 0.05 | 0.99 | 5.0599999 | 5.12 | 5.055 | 282504 |
| 1727736000 | 5.04 | -0.15 | -2.89 | 5.08 | 5.1 | 5.04 | 345580 |
| 1727476800 | 5.19 | 0.03 | 0.58 | 5.18 | 5.19 | 5.15 | 161429 |
| 1727390400 | 5.16 | 0 | 0.00 | 5.19 | 5.1976 | 5.135 | 194664 |
| 1727304000 | 5.16 | 0.05 | 0.98 | 5.13 | 5.17 | 5.125 | 238410 |
| 1727217600 | 5.11 | 0.05 | 0.99 | 5.08 | 5.12 | 5.0599999 | 364692 |
| 1727131200 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.09 | 5.04 | 238021 |
| 1726872000 | 5.0599999 | 0 | 0.00 | 5.05 | 5.07 | 5.0311 | 161567 |
| 1726785600 | 5.0599999 | 0.01 | 0.20 | 5.07 | 5.075 | 5.03 | 198215 |
| 1726699200 | 5.05 | 0.04 | 0.80 | 5.0199999 | 5.0599999 | 5.01 | 302860 |
| 1726612800 | 5.01 | 0.08 | 1.62 | 4.95 | 5.01 | 4.94 | 342628 |
| 1726526400 | 4.93 | 0 | 0.00 | 4.94 | 4.95 | 4.91 | 498325 |
| 1726267200 | 4.93 | 0.01 | 0.20 | 4.94 | 4.95 | 4.91 | 324134 |
| 1726180800 | 4.92 | 0.01 | 0.20 | 4.91 | 4.96 | 4.91 | 294118 |
| 1726094400 | 4.91 | 0 | 0.00 | 4.91 | 4.93 | 4.89 | 224119 |
| 1726008000 | 4.91 | 0.01 | 0.20 | 4.89 | 4.93 | 4.885 | 207071 |
| 1725921600 | 4.9 | -0.01 | -0.20 | 4.93 | 4.9349999 | 4.89 | 427070 |
| 1725662400 | 4.91 | -0.01 | -0.20 | 4.93 | 4.94 | 4.89 | 257481 |
| 1725576000 | 4.92 | 0.02 | 0.41 | 4.92 | 4.96 | 4.9 | 209227 |
| 1725489600 | 4.9 | -0.02 | -0.41 | 4.89 | 4.925 | 4.89 | 299269 |
| 1725403200 | 4.92 | -0.04 | -0.81 | 4.94 | 4.945 | 4.8949999 | 115388 |
| 1725057600 | 4.96 | 0.02 | 0.40 | 4.94 | 4.97 | 4.94 | 143697 |
| 1724971200 | 4.94 | -0.04 | -0.80 | 4.97 | 4.98 | 4.93 | 196124 |
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
