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 | 0.055 | 2.80612244898 | 1.96 | 2.4 | 1.9 | 5181 | 2.0089588 | CS |
| 4 | -0.225 | -10.0446428571 | 2.24 | 2.5 | 1.89 | 8875 | 2.13889012 | CS |
| 12 | -0.135 | -6.27906976744 | 2.15 | 2.5 | 1.8382 | 9880 | 2.19244371 | CS |
| 26 | -0.395 | -16.3900414938 | 2.41 | 2.84 | 1.18 | 13243 | 2.07009857 | CS |
| 52 | -0.925 | -31.462585034 | 2.94 | 3.3333 | 1.18 | 11120 | 2.36014681 | CS |
| 156 | -93.535 | -97.8911564626 | 95.55 | 125.58 | 1.1704 | 150238 | 23.42289077 | CS |
| 260 | -127.985 | -98.45 | 130 | 167.31 | 1.1704 | 156056 | 32.57807717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 2.015 | -0.07 | -3.13 | 2.08 | 2.13 | 1.95 | 6756 |
| 1743115200 | 2.08 | -0.02 | -0.95 | 2.16 | 2.2256 | 2.08 | 1423 |
| 1743028800 | 2.1 | 0.08 | 3.97 | 2.06 | 2.12 | 2.0099999 | 3082 |
| 1742942400 | 2.0198999 | 0.07 | 3.58 | 2.04 | 2.4 | 1.99 | 14723 |
| 1742856000 | 1.95 | 0.05 | 2.63 | 2.02 | 2.02 | 1.9138 | 3695 |
| 1742596800 | 1.9 | -0.08 | -4.04 | 1.96 | 1.96 | 1.9 | 2982 |
| 1742510400 | 1.98 | 0.06 | 3.12 | 1.9 | 2.0299999 | 1.9 | 3899 |
| 1742424000 | 1.9201 | 0.03 | 1.59 | 1.98 | 1.98 | 1.9 | 6195 |
| 1742337600 | 1.89 | -0.19 | -9.13 | 2.15 | 2.39 | 1.89 | 30815 |
| 1742251200 | 2.08 | -0.01 | -0.48 | 2.05 | 2.15 | 2.05 | 12101 |
| 1741992000 | 2.09 | -0.06 | -2.79 | 2.15 | 2.15 | 2.06 | 15737 |
| 1741905600 | 2.15 | -0.03 | -1.38 | 2.22 | 2.22 | 2.12 | 6755 |
| 1741819200 | 2.18 | -0.08 | -3.54 | 2.3 | 2.3 | 2.15 | 5312 |
| 1741732800 | 2.2599999 | -0.05 | -2.16 | 2.39 | 2.39 | 2.2 | 17505 |
| 1741646400 | 2.31 | -0.14 | -5.71 | 2.4 | 2.433 | 2.2481 | 16315 |
| 1741390800 | 2.4499 | 0.06 | 2.51 | 2.2799999 | 2.4499 | 2.25 | 3310 |
| 1741304400 | 2.39 | -0.06 | -2.45 | 2.35 | 2.4963 | 2.35 | 4466 |
| 1741218000 | 2.45 | 0 | 0.00 | 2.46 | 2.4802 | 2.37 | 4453 |
| 1741131600 | 2.45 | 0.17 | 7.46 | 2.24 | 2.5 | 2.24 | 12763 |
| 1741045200 | 2.2799999 | -0.01 | -0.44 | 2.24 | 2.3 | 2.24 | 2972 |
| 1740786000 | 2.29 | 0 | 0.00 | 2.24 | 2.3 | 2.24 | 9006 |
| 1740699600 | 2.29 | 0 | 0.00 | 2.24 | 2.29 | 2.24 | 5712 |
| 1740613200 | 2.29 | 0.1 | 4.57 | 2.2 | 2.29 | 2.15 | 4475 |
| 1740526800 | 2.19 | -0.02 | -0.90 | 2.2 | 2.24 | 2.0796 | 5435 |
| 1740440400 | 2.21 | -0.01 | -0.45 | 2.12 | 2.2384 | 2.12 | 8103 |
| 1740181200 | 2.22 | -0.03 | -1.33 | 2.11 | 2.2799 | 2.11 | 9611 |
| 1740094800 | 2.25 | 0.05 | 2.27 | 2.16 | 2.25 | 2.16 | 3662 |
| 1740008400 | 2.2 | -0.06 | -2.65 | 2.23 | 2.2865 | 2.108 | 6171 |
| 1739922000 | 2.2599999 | -0.01 | -0.44 | 2.3 | 2.3 | 2.25 | 3377 |
| 1739576400 | 2.27 | 0 | 0.00 | 2.2799999 | 2.29 | 2.27 | 11704 |
| 1739490000 | 2.27 | 0.09 | 4.13 | 2.2 | 2.2904 | 2.2 | 12764 |
| 1739403600 | 2.18 | -0.03 | -1.13 | 2.2 | 2.27 | 2.18 | 10655 |
| 1739317200 | 2.205 | -0.03 | -1.47 | 2.24 | 2.25 | 2.205 | 2171 |
| 1739230800 | 2.238 | 0 | 0.19 | 2.27 | 2.27 | 2.21 | 3275 |
| 1738971600 | 2.2336999 | 0.04 | 2.00 | 2.23 | 2.25 | 2.225 | 7150 |
| 1738885200 | 2.1899 | 0.08 | 3.79 | 2.23 | 2.23 | 2.11 | 1785 |
| 1738798800 | 2.11 | -0.06 | -2.76 | 2.13 | 2.15 | 2.09 | 2399 |
| 1738712400 | 2.17 | 0.06 | 2.84 | 2.18 | 2.31 | 2.1103 | 2176 |
| 1738626000 | 2.11 | -0.09 | -4.10 | 2.15 | 2.22 | 2.09 | 3523 |
| 1738366800 | 2.2001 | 0.01 | 0.46 | 2.18 | 2.2001 | 2.178 | 1971 |
| 1738280400 | 2.19 | -0.05 | -2.23 | 2.24 | 2.3871 | 2.19 | 7078 |
| 1738194000 | 2.24 | -0.13 | -5.49 | 2.2599999 | 2.35 | 2.23 | 6384 |
| 1738107600 | 2.37 | 0.13 | 5.80 | 2.21 | 2.4969 | 2.21 | 46141 |
| 1738021200 | 2.24 | -0.04 | -1.75 | 2.08 | 2.29 | 2.08 | 23363 |
| 1737762000 | 2.2799999 | 0.13 | 6.05 | 2.1 | 2.34 | 2.1 | 12839 |
| 1737675600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1737589200 | 2.15 | -0.01 | -0.46 | 2.18 | 2.19 | 2.1116 | 9580 |
| 1737502800 | 2.16 | 0.02 | 0.93 | 2.14 | 2.18 | 2.12 | 44667 |
| 1737157200 | 2.14 | -0.02 | -0.93 | 2.16 | 2.16 | 2.12 | 3313 |
| 1737070800 | 2.16 | 0.11 | 5.37 | 2.11 | 2.16 | 2.04 | 4586 |
| 1736984400 | 2.05 | 0.03 | 1.49 | 2.12 | 2.12 | 2 | 3625 |
| 1736898000 | 2.02 | 0.04 | 2.02 | 1.95 | 2.02 | 1.8382 | 8258 |
| 1736811600 | 1.98 | -0.12 | -5.71 | 2.13 | 2.13 | 1.97 | 8302 |
| 1736552400 | 2.1 | -0.05 | -2.33 | 2.18 | 2.25 | 2.09 | 14695 |
| 1736379600 | 2.15 | -0.13 | -5.70 | 2.13 | 2.185 | 2.07 | 17986 |
| 1736293200 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.2799999 | 2.2 | 31668 |
| 1736206800 | 2.25 | 0.06 | 2.74 | 2.16 | 2.25 | 2.0522 | 8448 |
| 1735947600 | 2.19 | 0.04 | 1.86 | 2.15 | 2.19 | 1.9425 | 18711 |
| 1735861200 | 2.15 | 0.08 | 3.86 | 2.04 | 2.15 | 1.9679 | 4054 |
| 1735688400 | 2.07 | 0.03 | 1.47 | 2.04 | 2.1499 | 1.95 | 21253 |
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
