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 | -0.12 | -3.8961038961 | 3.08 | 3.18 | 2.94 | 1105499 | 3.09008621 | CS |
| 4 | -1 | -25.2525252525 | 3.96 | 4.09 | 2.91 | 1464830 | 3.28537366 | CS |
| 12 | -2.17 | -42.3001949318 | 5.13 | 5.42 | 2.91 | 1214988 | 4.06575034 | CS |
| 26 | -2.63 | -47.0483005367 | 5.59 | 5.905 | 2.91 | 1189922 | 4.70557256 | CS |
| 52 | 0.64 | 27.5862068966 | 2.32 | 5.93 | 2.235 | 1341817 | 4.4716914 | CS |
| 156 | -1.62 | -35.3711790393 | 4.58 | 5.93 | 1.25 | 1238652 | 3.16055506 | CS |
| 260 | 1.03 | 53.3678756477 | 1.93 | 7.05 | 0.63 | 1668744 | 3.23764845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 2.94 | -0.12 | -3.92 | 3.05 | 3.05 | 2.915 | 1024343 |
| 1743115200 | 3.06 | -0.03 | -0.97 | 3.09 | 3.1 | 2.998 | 1162614 |
| 1743028800 | 3.09 | -0.02 | -0.64 | 3.15 | 3.15 | 3.005 | 1094100 |
| 1742942400 | 3.11 | -0.04 | -1.27 | 3.14 | 3.15 | 3.065 | 996466 |
| 1742856000 | 3.15 | 0.09 | 2.94 | 3.14 | 3.18 | 3.065 | 929501 |
| 1742596800 | 3.06 | -0.08 | -2.55 | 3.08 | 3.11 | 3.04 | 1344815 |
| 1742510400 | 3.14 | -0.06 | -1.88 | 3.13 | 3.195 | 3.06 | 1227751 |
| 1742424000 | 3.2 | 0.18 | 5.96 | 3.02 | 3.32 | 2.9925 | 1410687 |
| 1742337600 | 3.02 | -0.05 | -1.63 | 3.0299999 | 3.05 | 2.91 | 1521137 |
| 1742251200 | 3.07 | -0.02 | -0.65 | 3.08 | 3.18 | 3.04 | 1077199 |
| 1741992000 | 3.09 | 0.09 | 3.00 | 3.0299999 | 3.1349999 | 2.99 | 1075832 |
| 1741905600 | 3 | -0.2 | -6.25 | 3.17 | 3.19 | 2.97 | 1270808 |
| 1741819200 | 3.2 | -0.08 | -2.44 | 3.35 | 3.35 | 3.12 | 1792313 |
| 1741732800 | 3.2799999 | 0.07 | 2.18 | 3.24 | 3.35 | 3.095 | 5532771 |
| 1741646400 | 3.21 | -0.26 | -7.49 | 3.39 | 3.45 | 3.2 | 1912891 |
| 1741390800 | 3.47 | -0.07 | -1.98 | 3.52 | 3.55 | 3.455 | 1039514 |
| 1741304400 | 3.54 | -0.16 | -4.32 | 3.61 | 3.6625 | 3.54 | 1145624 |
| 1741218000 | 3.7 | -0.03 | -0.80 | 3.72 | 3.76 | 3.645 | 917978 |
| 1741131600 | 3.73 | -0.02 | -0.53 | 3.66 | 3.84 | 3.555 | 1321422 |
| 1741045200 | 3.75 | -0.29 | -7.18 | 4.08 | 4.09 | 3.73 | 1524253 |
| 1740786000 | 4.04 | 0.1 | 2.54 | 3.96 | 4.05 | 3.9064 | 998931 |
| 1740699600 | 3.94 | -0.07 | -1.75 | 4.0199999 | 4.08 | 3.925 | 869789 |
| 1740613200 | 4.01 | -0.03 | -0.74 | 4.0199999 | 4.1449999 | 3.945 | 1176556 |
| 1740526800 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.195 | 3.948 | 1564170 |
| 1740440400 | 4.05 | -0.25 | -5.81 | 4.35 | 4.35 | 4.045 | 2178416 |
| 1740181200 | 4.3 | -0.32 | -6.93 | 4.64 | 4.7 | 4.29 | 1991558 |
| 1740094800 | 4.62 | -0.18 | -3.75 | 4.66 | 4.815 | 4.3099999 | 2155956 |
| 1740008400 | 4.8 | 0.01 | 0.21 | 4.69 | 4.83 | 4.69 | 1334257 |
| 1739922000 | 4.79 | -0.16 | -3.23 | 4.97 | 4.985 | 4.71 | 993132 |
| 1739576400 | 4.95 | 0.07 | 1.43 | 4.96 | 5.08 | 4.88 | 1157709 |
| 1739490000 | 4.88 | 0.21 | 4.50 | 4.74 | 4.91 | 4.68 | 955240 |
| 1739403600 | 4.67 | -0.01 | -0.21 | 4.58 | 4.705 | 4.555 | 1095414 |
| 1739317200 | 4.68 | 0.01 | 0.21 | 4.65 | 4.78 | 4.64 | 442567 |
| 1739230800 | 4.67 | 0.01 | 0.21 | 4.71 | 4.8 | 4.625 | 955776 |
| 1738971600 | 4.66 | -0.05 | -1.06 | 4.72 | 4.795 | 4.61 | 1058625 |
| 1738885200 | 4.71 | 0.15 | 3.29 | 4.59 | 4.71 | 4.515 | 859680 |
| 1738798800 | 4.5599999 | -0.04 | -0.87 | 4.63 | 4.67 | 4.455 | 953338 |
| 1738712400 | 4.6 | 0.16 | 3.60 | 4.45 | 4.7307 | 4.43 | 1176569 |
| 1738626000 | 4.44 | -0.08 | -1.77 | 4.4 | 4.505 | 4.3 | 1003863 |
| 1738366800 | 4.5199999 | -0.12 | -2.59 | 4.64 | 4.66 | 4.485 | 775503 |
| 1738280400 | 4.64 | 0.06 | 1.31 | 4.68 | 4.74 | 4.61 | 715035 |
| 1738194000 | 4.58 | -0.01 | -0.22 | 4.6 | 4.665 | 4.525 | 905169 |
| 1738107600 | 4.59 | 0.03 | 0.66 | 4.58 | 4.71 | 4.545 | 916203 |
| 1738021200 | 4.5599999 | -0.19 | -4.00 | 4.69 | 4.8 | 4.53 | 1148320 |
| 1737762000 | 4.75 | -0.01 | -0.21 | 4.79 | 4.865 | 4.71 | 1042109 |
| 1737675600 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737589200 | 4.76 | -0.08 | -1.65 | 4.83 | 4.9 | 4.65 | 1151371 |
| 1737502800 | 4.84 | -0.14 | -2.81 | 5.03 | 5.03 | 4.8099999 | 1515120 |
| 1737157200 | 4.98 | -0.03 | -0.60 | 5.14 | 5.16 | 4.96 | 543500 |
| 1737070800 | 5.01 | -0.11 | -2.15 | 5.12 | 5.18 | 4.97 | 720738 |
| 1736984400 | 5.12 | 0.17 | 3.43 | 5.12 | 5.205 | 5.05 | 813809 |
| 1736898000 | 4.95 | 0 | 0.00 | 5 | 5.095 | 4.9 | 516155 |
| 1736811600 | 4.95 | -0.03 | -0.60 | 4.9 | 5.04 | 4.86 | 895979 |
| 1736552400 | 4.98 | -0.17 | -3.30 | 5.15 | 5.175 | 4.95 | 1062987 |
| 1736379600 | 5.15 | 0.11 | 2.18 | 5.0199999 | 5.2199 | 4.95 | 1346048 |
| 1736293200 | 5.04 | -0.11 | -2.14 | 5.15 | 5.25 | 4.975 | 794994 |
| 1736206800 | 5.15 | -0.21 | -3.92 | 5.38 | 5.42 | 5.13 | 972465 |
| 1735947600 | 5.36 | 0.29 | 5.72 | 5.13 | 5.36 | 5.03 | 984612 |
| 1735861200 | 5.07 | 0.01 | 0.20 | 5.11 | 5.17 | 4.96 | 1277184 |
| 1735688400 | 5.0599999 | 0.11 | 2.22 | 4.9 | 5.119 | 4.9 | 1104468 |
| 1735602000 | 4.95 | -0.03 | -0.60 | 4.91 | 5 | 4.785 | 728314 |
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
