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 | 0.3199 | 8.88586428155 | 3.6001 | 4.15 | 3.58 | 5105634 | 3.8652507 | CS |
| 4 | -0.62 | -13.6563876652 | 4.54 | 5.2 | 3.58 | 10602499 | 4.13346102 | CS |
| 12 | 1.535 | 64.3605870021 | 2.385 | 5.2 | 2.11 | 8620371 | 3.49429823 | CS |
| 26 | 0.18 | 4.8128342246 | 3.74 | 5.2 | 2.04 | 6180667 | 3.26128262 | CS |
| 52 | -3.07 | -43.9198855508 | 6.99 | 7.71 | 2.04 | 5106818 | 4.07735138 | CS |
| 156 | -31.08 | -88.8 | 35 | 41.56 | 2.04 | 3533135 | 14.69948936 | CS |
| 260 | 1.01 | 34.7079037801 | 2.91 | 41.56 | 1.92 | 3409863 | 15.45437978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 3.9 | -0.14 | -3.47 | 3.99 | 4 | 3.83 | 4697013 |
| 1732578000 | 4.04 | 0.07 | 1.76 | 4.03 | 4.15 | 3.91 | 5656826 |
| 1732318800 | 3.97 | 0.09 | 2.32 | 3.82 | 4 | 3.78 | 4814909 |
| 1732232400 | 3.88 | 0.23 | 6.30 | 3.66 | 3.94 | 3.65 | 6399454 |
| 1732146000 | 3.65 | -0.09 | -2.41 | 3.73 | 3.75 | 3.58 | 4169120 |
| 1732059600 | 3.74 | 0.12 | 3.31 | 3.6 | 3.81 | 3.56 | 5274237 |
| 1731973200 | 3.62 | -0.1 | -2.69 | 3.74 | 3.77 | 3.59 | 5159941 |
| 1731714000 | 3.72 | -0.15 | -3.88 | 3.91 | 3.94 | 3.61 | 8523374 |
| 1731627600 | 3.87 | -0.35 | -8.29 | 4.24 | 4.29 | 3.84 | 9683992 |
| 1731541200 | 4.22 | 0.13 | 3.18 | 4.2 | 4.5 | 4.175 | 13583044 |
| 1731454800 | 4.09 | -0.14 | -3.31 | 4.2 | 4.45 | 4.05 | 10678593 |
| 1731368400 | 4.23 | 0.31 | 7.91 | 3.88 | 4.23 | 3.73 | 12132095 |
| 1731109200 | 3.92 | -0.17 | -4.16 | 4.08 | 4.08 | 3.76 | 9660368 |
| 1731022800 | 4.09 | 0.14 | 3.54 | 3.96 | 4.29 | 3.9 | 8384513 |
| 1730936400 | 3.95 | -0.22 | -5.28 | 4 | 4.12 | 3.75 | 12890759 |
| 1730850000 | 4.17 | -0.03 | -0.71 | 4.23 | 4.28 | 4.05 | 7942699 |
| 1730763600 | 4.2 | -0.07 | -1.64 | 4.18 | 4.41 | 4.015 | 9590856 |
| 1730500800 | 4.2699999 | 0.19 | 4.66 | 4.23 | 4.49 | 4.1405 | 12049559 |
| 1730414400 | 4.08 | -0.03 | -0.73 | 4.0599999 | 4.26 | 3.9 | 9737922 |
| 1730328000 | 4.11 | -0.4 | -8.87 | 4.5 | 4.515 | 4.04 | 16731222 |
| 1730241600 | 4.51 | 0.37 | 8.94 | 4.54 | 5.2 | 4.25 | 45393577 |
| 1730155200 | 4.14 | 0.46 | 12.50 | 3.79 | 4.25 | 3.675 | 23798847 |
| 1729896000 | 3.68 | 0.27 | 7.92 | 3.45 | 3.72 | 3.43 | 14752133 |
| 1729809600 | 3.41 | 0.23 | 7.23 | 3.23 | 3.52 | 3.225 | 13074362 |
| 1729723200 | 3.18 | -0.15 | -4.50 | 3.29 | 3.32 | 3.1 | 10153000 |
| 1729636800 | 3.33 | 0.32 | 10.63 | 2.99 | 3.36 | 2.97 | 15652796 |
| 1729550400 | 3.0099999 | -0.13 | -4.14 | 3.12 | 3.14 | 2.89 | 13057109 |
| 1729291200 | 3.14 | -0.1 | -3.09 | 3.2799999 | 3.33 | 3.05 | 14921386 |
| 1729204800 | 3.24 | -0.05 | -1.52 | 3.58 | 3.66 | 3.075 | 31989799 |
| 1729118400 | 3.29 | 0.62 | 23.22 | 3.13 | 3.418 | 2.81 | 41542779 |
| 1729032000 | 2.67 | -0.14 | -4.98 | 2.8 | 2.82 | 2.66 | 4452628 |
| 1728945600 | 2.81 | -0.09 | -3.10 | 2.88 | 2.88 | 2.72 | 5949350 |
| 1728686400 | 2.9 | 0.23 | 8.61 | 2.67 | 2.94 | 2.67 | 7528631 |
| 1728600000 | 2.67 | -0.02 | -0.74 | 2.7 | 2.71 | 2.62 | 3538571 |
| 1728513600 | 2.69 | -0.02 | -0.74 | 2.8 | 2.82 | 2.67 | 6524838 |
| 1728427200 | 2.71 | -0.23 | -7.82 | 3 | 3 | 2.64 | 9001436 |
| 1728340800 | 2.94 | 0.24 | 8.89 | 2.86 | 3.07 | 2.7799999 | 12992944 |
| 1728081600 | 2.7 | 0.18 | 7.14 | 2.63 | 2.7097 | 2.56 | 6594853 |
| 1727995200 | 2.52 | -0.07 | -2.70 | 2.57 | 2.58 | 2.47 | 3442310 |
| 1727908800 | 2.59 | 0.02 | 0.78 | 2.55 | 2.67 | 2.5 | 3472809 |
| 1727822400 | 2.57 | -0.13 | -4.81 | 2.7 | 2.7599999 | 2.5299999 | 3922726 |
| 1727736000 | 2.7 | 0.04 | 1.50 | 2.7599999 | 2.83 | 2.64 | 4137561 |
| 1727476800 | 2.66 | -0.06 | -2.21 | 2.75 | 2.805 | 2.63 | 4031209 |
| 1727390400 | 2.72 | 0.31 | 12.86 | 2.49 | 2.72 | 2.48 | 6068442 |
| 1727304000 | 2.41 | -0.05 | -2.03 | 2.46 | 2.485 | 2.41 | 2655873 |
| 1727217600 | 2.46 | 0.15 | 6.49 | 2.4 | 2.5099999 | 2.37 | 4652256 |
| 1727131200 | 2.31 | 0.02 | 0.87 | 2.33 | 2.38 | 2.2849 | 2638467 |
| 1726872000 | 2.29 | -0.11 | -4.58 | 2.36 | 2.3849999 | 2.29 | 2635397 |
| 1726785600 | 2.4 | 0.06 | 2.56 | 2.43 | 2.48 | 2.36 | 3110450 |
| 1726699200 | 2.34 | -0.08 | -3.31 | 2.43 | 2.5353 | 2.34 | 3407218 |
| 1726612800 | 2.42 | 0.04 | 1.68 | 2.41 | 2.47 | 2.36 | 2510413 |
| 1726526400 | 2.38 | -0.01 | -0.42 | 2.38 | 2.42 | 2.2799999 | 2660492 |
| 1726267200 | 2.39 | -0.08 | -3.24 | 2.5 | 2.52 | 2.35 | 3155092 |
| 1726180800 | 2.47 | 0.13 | 5.56 | 2.36 | 2.515 | 2.36 | 3948320 |
| 1726094400 | 2.34 | 0.13 | 5.88 | 2.44 | 2.52 | 2.31 | 5404371 |
| 1726008000 | 2.21 | 0.03 | 1.38 | 2.19 | 2.23 | 2.11 | 2957656 |
| 1725921600 | 2.18 | -0.06 | -2.68 | 2.25 | 2.295 | 2.18 | 1929277 |
| 1725662400 | 2.24 | -0.07 | -3.03 | 2.3 | 2.3199 | 2.2 | 2022096 |
| 1725576000 | 2.31 | -0.05 | -2.12 | 2.37 | 2.39 | 2.31 | 1566478 |
| 1725489600 | 2.36 | 0.09 | 3.96 | 2.27 | 2.43 | 2.27 | 2654208 |
| 1725403200 | 2.27 | -0.18 | -7.35 | 2.42 | 2.43 | 2.24 | 4512445 |
| 1725057600 | 2.45 | -0.14 | -5.41 | 2.61 | 2.6499 | 2.41 | 4278416 |
| 1724971200 | 2.59 | 0.05 | 1.97 | 2.59 | 2.6549999 | 2.5417 | 1994724 |
| 1724884800 | 2.54 | -0.1 | -3.79 | 2.63 | 2.64 | 2.48 | 3010821 |
| 1724798400 | 2.64 | -0.12 | -4.35 | 2.74 | 2.74 | 2.63 | 1904169 |
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
