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 | -0.0743 | -1.85286783042 | 4.01 | 4.02 | 3.82 | 1434331 | 3.87850554 | CS |
| 4 | -0.2443 | -5.84449760766 | 4.18 | 4.406 | 3.57 | 1160226 | 3.92516131 | CS |
| 12 | -0.5343 | -11.9530201342 | 4.47 | 4.82 | 3.57 | 899628 | 4.15919964 | CS |
| 26 | -1.6343 | -29.3411131059 | 5.57 | 6.45 | 3.57 | 897626 | 4.74062299 | CS |
| 52 | -2.8643 | -42.1220588235 | 6.8 | 7.505 | 3.57 | 956149 | 5.64733481 | CS |
| 156 | -2.9743 | -43.0434153401 | 6.91 | 8.77 | 3.51 | 1329178 | 5.26474549 | CS |
| 260 | 2.9957 | 318.691489362 | 0.94 | 8.77 | 0.75 | 970097 | 4.87183643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 3.92 | 0.07 | 1.82 | 3.85 | 3.93 | 3.815 | 1008080 |
| 1743028800 | 3.85 | 0.02 | 0.52 | 3.85 | 3.93 | 3.83 | 1050049 |
| 1742942400 | 3.83 | -0.05 | -1.29 | 3.85 | 3.91 | 3.82 | 1186814 |
| 1742856000 | 3.88 | -0.02 | -0.51 | 3.91 | 4.0199999 | 3.85 | 2491858 |
| 1742596800 | 3.9 | -0.04 | -1.02 | 3.91 | 3.96 | 3.87 | 741001 |
| 1742510400 | 3.94 | -0.09 | -2.23 | 4.01 | 4.01 | 3.92 | 781643 |
| 1742424000 | 4.03 | -0.05 | -1.23 | 4.04 | 4.14 | 4.015 | 1216651 |
| 1742337600 | 4.08 | 0.02 | 0.49 | 4.0599999 | 4.115 | 4 | 985739 |
| 1742251200 | 4.0599999 | -0.27 | -6.24 | 4.36 | 4.37 | 3.935 | 1772405 |
| 1741992000 | 4.33 | 0.54 | 14.25 | 4.03 | 4.406 | 4.015 | 1717416 |
| 1741905600 | 3.79 | -0.17 | -4.29 | 3.97 | 4.03 | 3.76 | 847232 |
| 1741819200 | 3.96 | 0.05 | 1.28 | 3.93 | 3.985 | 3.86 | 672961 |
| 1741732800 | 3.91 | 0.03 | 0.77 | 3.95 | 4.055 | 3.87 | 745504 |
| 1741646400 | 3.88 | 0.02 | 0.52 | 3.88 | 3.9799 | 3.855 | 993887 |
| 1741390800 | 3.86 | 0.13 | 3.49 | 3.77 | 3.9 | 3.74 | 823955 |
| 1741304400 | 3.73 | 0.02 | 0.54 | 3.72 | 3.74 | 3.63 | 691825 |
| 1741218000 | 3.71 | -0.02 | -0.54 | 3.7 | 3.74 | 3.59 | 927360 |
| 1741131600 | 3.73 | 0 | 0.00 | 3.69 | 3.81 | 3.57 | 1436954 |
| 1741045200 | 3.73 | -0.27 | -6.75 | 4.05 | 4.11 | 3.71 | 1367363 |
| 1740786000 | 4 | -0.09 | -2.20 | 4.01 | 4.014 | 3.83 | 1171666 |
| 1740699600 | 4.09 | -0.07 | -1.68 | 4.18 | 4.2592 | 4.09 | 685709 |
| 1740613200 | 4.16 | -0.08 | -1.89 | 4.25 | 4.25 | 4.1 | 685913 |
| 1740526800 | 4.24 | -0.12 | -2.75 | 4.35 | 4.36 | 4.23 | 728521 |
| 1740440400 | 4.36 | 0.01 | 0.23 | 4.36 | 4.39 | 4.28 | 545022 |
| 1740181200 | 4.35 | -0.09 | -2.03 | 4.45 | 4.45 | 4.33 | 765577 |
| 1740094800 | 4.44 | -0.02 | -0.45 | 4.44 | 4.4852999 | 4.41 | 581203 |
| 1740008400 | 4.46 | 0.1 | 2.29 | 4.38 | 4.49 | 4.38 | 683701 |
| 1739922000 | 4.36 | 0 | 0.00 | 4.39 | 4.4250999 | 4.28 | 665274 |
| 1739576400 | 4.36 | 0.07 | 1.63 | 4.3 | 4.39 | 4.3 | 478748 |
| 1739490000 | 4.29 | 0.09 | 2.14 | 4.19 | 4.3099999 | 4.165 | 670226 |
| 1739403600 | 4.2 | -0.11 | -2.55 | 4.26 | 4.29 | 4.1849999 | 784756 |
| 1739317200 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.335 | 4.2699999 | 544658 |
| 1739230800 | 4.28 | 0.18 | 4.39 | 4.16 | 4.3 | 4.16 | 612873 |
| 1738971600 | 4.1 | 0 | 0.00 | 4.13 | 4.15 | 4.0599999 | 464121 |
| 1738885200 | 4.1 | -0.05 | -1.20 | 4.18 | 4.19 | 4.08 | 465814 |
| 1738798800 | 4.15 | -0.02 | -0.48 | 4.14 | 4.19 | 4.12 | 586065 |
| 1738712400 | 4.17 | 0.12 | 2.96 | 4.0199999 | 4.19 | 3.99 | 809783 |
| 1738626000 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.96 | 958171 |
| 1738366800 | 4.1 | -0.08 | -1.91 | 4.19 | 4.19 | 4.05 | 858432 |
| 1738280400 | 4.18 | -0.01 | -0.24 | 4.24 | 4.24 | 4.16 | 543233 |
| 1738194000 | 4.19 | -0.01 | -0.24 | 4.17 | 4.2 | 4.1 | 1148941 |
| 1738107600 | 4.2 | -0.04 | -0.94 | 4.2699999 | 4.3099999 | 4.1612 | 691680 |
| 1738021200 | 4.24 | -0.07 | -1.62 | 4.3099999 | 4.35 | 4.195 | 782663 |
| 1737762000 | 4.3099999 | -0.11 | -2.49 | 4.39 | 4.44 | 4.3 | 783171 |
| 1737675600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737589200 | 4.42 | -0.12 | -2.64 | 4.53 | 4.54 | 4.41 | 860023 |
| 1737502800 | 4.54 | 0.01 | 0.22 | 4.55 | 4.5895 | 4.44 | 692696 |
| 1737157200 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.6 | 4.5 | 563942 |
| 1737070800 | 4.55 | -0.19 | -4.01 | 4.72 | 4.72 | 4.5199999 | 766118 |
| 1736984400 | 4.74 | 0.02 | 0.42 | 4.8 | 4.82 | 4.64 | 1349300 |
| 1736898000 | 4.72 | 0.14 | 3.06 | 4.61 | 4.73 | 4.53 | 1548753 |
| 1736811600 | 4.58 | 0.08 | 1.78 | 4.6 | 4.75 | 4.57 | 1070013 |
| 1736552400 | 4.5 | 0.16 | 3.69 | 4.42 | 4.54 | 4.39 | 1015191 |
| 1736379600 | 4.34 | 0 | 0.00 | 4.33 | 4.35 | 4.255 | 644670 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.34 | 4.39 | 4.3009 | 688499 |
| 1736206800 | 4.32 | -0.12 | -2.70 | 4.47 | 4.5 | 4.305 | 791555 |
| 1735947600 | 4.44 | 0.02 | 0.45 | 4.46 | 4.47 | 4.36 | 747869 |
| 1735861200 | 4.42 | 0.05 | 1.14 | 4.5 | 4.525 | 4.35 | 867358 |
| 1735688400 | 4.37 | 0.13 | 3.07 | 4.28 | 4.405 | 4.2699999 | 912209 |
| 1735602000 | 4.24 | -0.01 | -0.24 | 4.29 | 4.3099999 | 4.2 | 1586922 |
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
