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 | -0.61 | -5.58608058608 | 10.92 | 10.96 | 9.4 | 1960537 | 10.05453603 | CS |
| 4 | -2.16 | -17.3215717723 | 12.47 | 12.8 | 9.4 | 1285902 | 11.17314583 | CS |
| 12 | -5.36 | -34.205488194 | 15.67 | 15.81 | 9.4 | 1193363 | 12.67984532 | CS |
| 26 | -8.91 | -46.3579604579 | 19.22 | 20.33 | 9.4 | 1011672 | 15.15237607 | CS |
| 52 | -15.7 | -60.3613994617 | 26.01 | 33.5 | 9.4 | 1184794 | 20.67386784 | CS |
| 156 | -9.27 | -47.3442288049 | 19.58 | 33.5 | 9.4 | 1016446 | 20.5397234 | CS |
| 260 | -3.54 | -25.559566787 | 13.85 | 33.5 | 3.64 | 1075437 | 18.7469395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 10.31 | 0.36 | 3.62 | 9.85 | 10.42 | 9.675 | 1899184 |
| 1741218000 | 9.95 | -0.02 | -0.20 | 9.96 | 10.0312 | 9.52 | 2441494 |
| 1741131600 | 9.97 | 0.29 | 3.00 | 9.5399999 | 10.23 | 9.4 | 2137137 |
| 1741045200 | 9.68 | -0.48 | -4.72 | 10.22 | 10.25 | 9.655 | 1427714 |
| 1740786000 | 10.16 | -0.36 | -3.42 | 10.52 | 10.78 | 10.035 | 2212336 |
| 1740699600 | 10.52 | -0.48 | -4.36 | 10.92 | 10.96 | 10.5 | 1584006 |
| 1740613200 | 11 | -0.05 | -0.45 | 11.24 | 11.37 | 10.97 | 1546538 |
| 1740526800 | 11.05 | -0.83 | -6.99 | 11.83 | 12.04 | 10.98 | 2239037 |
| 1740440400 | 11.88 | -0.02 | -0.17 | 12.06 | 12.075 | 11.79 | 1189543 |
| 1740181200 | 11.9 | -0.5 | -4.03 | 12.51 | 12.51 | 11.88 | 1001508 |
| 1740094800 | 12.4 | -0.13 | -1.04 | 12.55 | 12.6244 | 12.33 | 796007 |
| 1740008400 | 12.53 | 0.14 | 1.13 | 12.24 | 12.67 | 12.17 | 848030 |
| 1739922000 | 12.39 | -0.02 | -0.16 | 12.41 | 12.4661 | 12.24 | 1046140 |
| 1739576400 | 12.41 | 0.08 | 0.65 | 12.45 | 12.555 | 12.18 | 655554 |
| 1739490000 | 12.33 | 0.21 | 1.73 | 12.25 | 12.386 | 12.125 | 751438 |
| 1739403600 | 12.12 | -0.24 | -1.94 | 12.18 | 12.21 | 11.95 | 677394 |
| 1739317200 | 12.36 | 0.25 | 2.06 | 12 | 12.36 | 11.83 | 1221454 |
| 1739230800 | 12.11 | -0.24 | -1.94 | 12.47 | 12.47 | 12.05 | 781344 |
| 1738971600 | 12.35 | 0.2 | 1.65 | 12.17 | 12.4 | 12.01 | 1022951 |
| 1738885200 | 12.15 | -0.18 | -1.46 | 12.47 | 12.8 | 12.15 | 852518 |
| 1738798800 | 12.33 | -0.26 | -2.07 | 12.52 | 12.71 | 12.28 | 971116 |
| 1738712400 | 12.59 | 0.3 | 2.44 | 12.27 | 12.74 | 12.19 | 878427 |
| 1738626000 | 12.29 | -0.62 | -4.80 | 12.55 | 12.5847 | 12.21 | 1517947 |
| 1738366800 | 12.91 | -0.39 | -2.93 | 13.31 | 13.42 | 12.84 | 838999 |
| 1738280400 | 13.3 | 0.05 | 0.38 | 13.4 | 13.46 | 13.18 | 622898 |
| 1738194000 | 13.25 | 0.16 | 1.22 | 13.09 | 13.385 | 12.95 | 2118292 |
| 1738107600 | 13.09 | -0.1 | -0.76 | 13.24 | 13.3 | 12.95 | 612958 |
| 1738021200 | 13.19 | -0.24 | -1.79 | 13.41 | 13.42 | 12.84 | 1520460 |
| 1737762000 | 13.43 | 0.32 | 2.44 | 13.57 | 13.59 | 13.25 | 792696 |
| 1737675600 | 13.11 | 0 | 0.00 | 13.11 | 13.11 | 13.11 | 0 |
| 1737589200 | 13.11 | 0.02 | 0.15 | 13.1 | 13.24 | 12.89 | 656605 |
| 1737502800 | 13.09 | 0.5 | 3.97 | 12.77 | 13.15 | 12.705 | 1118721 |
| 1737157200 | 12.59 | 0.15 | 1.21 | 12.6 | 12.93 | 12.46 | 910639 |
| 1737070800 | 12.44 | -0.91 | -6.82 | 13.17 | 13.19 | 12.42 | 1531571 |
| 1736984400 | 13.35 | 0.25 | 1.91 | 13.4 | 13.54 | 13.23 | 1133313 |
| 1736898000 | 13.1 | 0.03 | 0.23 | 13.06 | 13.12 | 12.63 | 1742688 |
| 1736811600 | 13.07 | -0.48 | -3.54 | 13.43 | 13.435 | 12.9 | 1196106 |
| 1736552400 | 13.55 | 0.03 | 0.22 | 13.3 | 13.78 | 13.23 | 1074172 |
| 1736379600 | 13.52 | -0.27 | -1.96 | 13.59 | 13.7001 | 13.21 | 1870580 |
| 1736293200 | 13.79 | -0.44 | -3.09 | 14.3 | 14.5 | 13.76 | 1502689 |
| 1736206800 | 14.23 | 0.08 | 0.57 | 14.37 | 14.52 | 14.06 | 767167 |
| 1735947600 | 14.15 | 0.34 | 2.46 | 13.84 | 14.19 | 13.61 | 778082 |
| 1735861200 | 13.81 | -0.25 | -1.78 | 14.1 | 14.45 | 13.76 | 834465 |
| 1735688400 | 14.06 | 0.2 | 1.44 | 13.86 | 14.0701 | 13.82 | 845321 |
| 1735602000 | 13.86 | 0.2 | 1.46 | 13.53 | 13.87 | 13.31 | 1181909 |
| 1735342800 | 13.66 | -0.24 | -1.73 | 13.8 | 13.9646 | 13.54 | 1134501 |
| 1735256400 | 13.9 | -0.45 | -3.14 | 14.24 | 14.305 | 13.77 | 1378301 |
| 1735077840 | 14.35 | 0.08 | 0.56 | 14.21 | 14.42 | 14.015 | 447327 |
| 1734997200 | 14.27 | -0.13 | -0.90 | 14.4 | 14.62 | 14.14 | 941909 |
| 1734738000 | 14.4 | 0.28 | 1.98 | 14.08 | 14.75 | 14.02 | 3580996 |
| 1734651600 | 14.12 | 0.03 | 0.21 | 14.2 | 14.34 | 13.83 | 939532 |
| 1734565200 | 14.09 | -0.47 | -3.23 | 14.66 | 14.83 | 13.9 | 1013540 |
| 1734478800 | 14.56 | -0.43 | -2.87 | 14.99 | 15.2 | 14.405 | 1003619 |
| 1734392400 | 14.99 | -0.34 | -2.22 | 15.33 | 15.39 | 14.9109 | 777812 |
| 1734133200 | 15.33 | 0.22 | 1.46 | 15.16 | 15.42 | 14.95 | 794586 |
| 1734046800 | 15.11 | -0.55 | -3.51 | 15.67 | 15.81 | 15.04 | 979510 |
| 1733960400 | 15.66 | 0.03 | 0.19 | 15.45 | 15.69 | 15.15 | 1648182 |
| 1733874000 | 15.63 | -0.26 | -1.64 | 15.84 | 15.89 | 15.33 | 1540876 |
| 1733787600 | 15.89 | -0.73 | -4.39 | 16.8 | 16.99 | 15.83 | 1109818 |
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
