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 | 0.32 | 7.30593607306 | 4.38 | 4.78 | 4.345 | 719034 | 4.5656074 | CS |
| 4 | 0.61 | 14.9144254279 | 4.09 | 4.78 | 4.052 | 871701 | 4.36821494 | CS |
| 12 | 0.22 | 4.91071428571 | 4.48 | 4.78 | 3.79 | 842212 | 4.17374386 | CS |
| 26 | -0.13 | -2.69151138716 | 4.83 | 4.85 | 3.79 | 767001 | 4.24596472 | CS |
| 52 | -0.46 | -8.91472868217 | 5.16 | 5.5389 | 3.79 | 782653 | 4.57243882 | CS |
| 156 | -4.28 | -47.6614699332 | 8.98 | 12.96 | 3.79 | 1006960 | 7.21047398 | CS |
| 260 | 0.09 | 1.95227765727 | 4.61 | 12.96 | 2.68 | 685467 | 6.95338945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 4.71 | 0.08 | 1.73 | 4.7 | 4.78 | 4.6799 | 1065425 |
| 1732318800 | 4.63 | 0.01 | 0.22 | 4.5599999 | 4.65 | 4.5599999 | 457044 |
| 1732232400 | 4.62 | 0.18 | 4.05 | 4.46 | 4.62 | 4.46 | 662983 |
| 1732146000 | 4.44 | 0.06 | 1.37 | 4.37 | 4.44 | 4.36 | 472773 |
| 1732059600 | 4.38 | -0.13 | -2.88 | 4.36 | 4.42 | 4.345 | 854459 |
| 1731973200 | 4.51 | 0.09 | 2.04 | 4.43 | 4.54 | 4.405 | 923922 |
| 1731714000 | 4.42 | 0.01 | 0.23 | 4.4 | 4.485 | 4.374 | 827312 |
| 1731627600 | 4.41 | 0.11 | 2.56 | 4.3295 | 4.41 | 4.3099999 | 902010 |
| 1731541200 | 4.3 | 0.02 | 0.47 | 4.28 | 4.385 | 4.26 | 1026065 |
| 1731454800 | 4.28 | -0.11 | -2.51 | 4.3 | 4.335 | 4.23 | 1292968 |
| 1731368400 | 4.39 | 0.25 | 6.04 | 4.34 | 4.47 | 4.32 | 2292683 |
| 1731109200 | 4.14 | -0.09 | -2.13 | 4.21 | 4.21 | 4.11 | 624444 |
| 1731022800 | 4.23 | -0.04 | -0.94 | 4.16 | 4.25 | 4.14 | 918018 |
| 1730936400 | 4.2699999 | -0.05 | -1.16 | 4.33 | 4.36 | 4.225 | 684763 |
| 1730850000 | 4.32 | -0.12 | -2.70 | 4.34 | 4.375 | 4.3099999 | 736185 |
| 1730763600 | 4.44 | 0.29 | 6.99 | 4.425 | 4.5 | 4.3949999 | 1339217 |
| 1730500800 | 4.15 | 0.03 | 0.73 | 4.11 | 4.16 | 4.11 | 309468 |
| 1730414400 | 4.12 | -0.05 | -1.20 | 4.15 | 4.17 | 4.11 | 404103 |
| 1730328000 | 4.17 | 0.06 | 1.46 | 4.125 | 4.23 | 4.12 | 650057 |
| 1730241600 | 4.11 | -0.03 | -0.72 | 4.09 | 4.125 | 4.0519999 | 789560 |
| 1730155200 | 4.14 | 0.05 | 1.22 | 4.13 | 4.14 | 4.09 | 645717 |
| 1729896000 | 4.09 | -0.02 | -0.49 | 4.11 | 4.115 | 4.065 | 543734 |
| 1729809600 | 4.11 | 0.01 | 0.24 | 4.09 | 4.12 | 4.03 | 435672 |
| 1729723200 | 4.1 | -0.01 | -0.24 | 4.1 | 4.13 | 4.0724 | 366734 |
| 1729636800 | 4.11 | -0.1 | -2.38 | 4.2 | 4.2 | 4.105 | 616543 |
| 1729550400 | 4.21 | 0.14 | 3.44 | 4.17 | 4.22 | 4.12 | 1031350 |
| 1729291200 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.09 | 4.05 | 537748 |
| 1729204800 | 4.0599999 | 0.11 | 2.78 | 3.98 | 4.0599999 | 3.97 | 515314 |
| 1729118400 | 3.95 | 0.03 | 0.77 | 3.95 | 3.96 | 3.93 | 674042 |
| 1729032000 | 3.92 | -0.07 | -1.75 | 3.98 | 4.01 | 3.91 | 832105 |
| 1728945600 | 3.99 | -0.06 | -1.48 | 3.95 | 3.99 | 3.91 | 496134 |
| 1728686400 | 4.05 | -0.02 | -0.49 | 4.055 | 4.085 | 4.03 | 433820 |
| 1728600000 | 4.07 | -0.03 | -0.73 | 4.0599999 | 4.125 | 4.055 | 622980 |
| 1728513600 | 4.1 | 0.09 | 2.24 | 4.0199999 | 4.12 | 4.01 | 912405 |
| 1728427200 | 4.01 | -0.01 | -0.25 | 4.04 | 4.04 | 3.964 | 515060 |
| 1728340800 | 4.0199999 | -0.14 | -3.37 | 4.08 | 4.105 | 4.015 | 835537 |
| 1728081600 | 4.16 | 0.03 | 0.73 | 4.1617 | 4.205 | 4.14 | 363660 |
| 1727995200 | 4.13 | -0.09 | -2.13 | 4.17 | 4.17 | 4.11 | 310174 |
| 1727908800 | 4.22 | -0.04 | -0.94 | 4.25 | 4.2699999 | 4.18 | 929738 |
| 1727822400 | 4.26 | 0.01 | 0.24 | 4.26 | 4.28 | 4.19 | 716519 |
| 1727735520 | 4.25 | -0.02 | -0.47 | 4.28 | 4.28 | 4.175 | 1046753 |
| 1727476800 | 4.2699999 | -0.03 | -0.70 | 4.33 | 4.385 | 4.26 | 752275 |
| 1727390400 | 4.3 | 0.21 | 5.13 | 4.22 | 4.345 | 4.22 | 2587868 |
| 1727304000 | 4.09 | 0.12 | 3.02 | 4.12 | 4.16 | 4.075 | 1453197 |
| 1727217600 | 3.97 | 0.16 | 4.20 | 3.895 | 4 | 3.895 | 1047846 |
| 1727131200 | 3.81 | 0.01 | 0.26 | 3.81 | 3.85 | 3.79 | 1212514 |
| 1726872000 | 3.8 | -0.12 | -3.06 | 3.87 | 3.91 | 3.8 | 1586383 |
| 1726785600 | 3.92 | 0.08 | 2.08 | 3.89 | 3.94 | 3.815 | 1041174 |
| 1726699200 | 3.84 | -0.07 | -1.79 | 3.9 | 3.925 | 3.83 | 897295 |
| 1726612800 | 3.91 | -0.01 | -0.26 | 3.85 | 3.94 | 3.83 | 1314745 |
| 1726526400 | 3.92 | -0.27 | -6.44 | 4.04 | 4.05 | 3.9 | 1421896 |
| 1726267200 | 4.19 | 0.05 | 1.21 | 4.14 | 4.19 | 4.14 | 370062 |
| 1726180800 | 4.14 | 0.11 | 2.73 | 4.11 | 4.16 | 4.09 | 494853 |
| 1726094400 | 4.03 | 0.02 | 0.50 | 4 | 4.035 | 3.95 | 738121 |
| 1726008000 | 4.01 | -0.02 | -0.50 | 4.0599999 | 4.0599999 | 3.96 | 526114 |
| 1725921600 | 4.03 | -0.12 | -2.89 | 4.04 | 4.095 | 4.03 | 872880 |
| 1725662400 | 4.15 | -0.04 | -0.95 | 4.2 | 4.2 | 4.1 | 698363 |
| 1725576000 | 4.19 | -0.07 | -1.64 | 4.235 | 4.28 | 4.16 | 666469 |
| 1725489600 | 4.26 | -0.11 | -2.52 | 4.23 | 4.32 | 4.225 | 670425 |
| 1725403200 | 4.37 | -0.22 | -4.79 | 4.48 | 4.48 | 4.35 | 605652 |
| 1725057600 | 4.59 | -0.01 | -0.22 | 4.6 | 4.635 | 4.54 | 605184 |
| 1724971200 | 4.6 | 0.09 | 2.00 | 4.54 | 4.61 | 4.49 | 747731 |
| 1724884800 | 4.51 | 0.04 | 0.89 | 4.49 | 4.53 | 4.48 | 438421 |
| 1724798400 | 4.47 | 0 | 0.00 | 4.47 | 4.49 | 4.42 | 745627 |
| 1724712000 | 4.47 | 0.08 | 1.82 | 4.48 | 4.54 | 4.46 | 602107 |
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
