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 | 2.55 | 21.3210702341 | 11.96 | 14.57 | 11.715 | 2532058 | 13.55786909 | CS |
| 4 | 3.91 | 36.8867924528 | 10.6 | 14.57 | 9.92 | 2964603 | 11.61113071 | CS |
| 12 | 5.47 | 60.5088495575 | 9.04 | 14.57 | 8.9243 | 2042637 | 11.00402045 | CS |
| 26 | 5.46 | 60.3314917127 | 9.05 | 14.57 | 8.52 | 1940956 | 10.19478168 | CS |
| 52 | 9.98 | 220.309050773 | 4.53 | 14.57 | 3.56 | 1578460 | 8.70340183 | CS |
| 156 | -3.77 | -20.6236323851 | 18.28 | 18.9 | 2.77 | 1076569 | 7.54027243 | CS |
| 260 | -8.01 | -35.568383659 | 22.52 | 26.55 | 2.77 | 1187760 | 10.26542127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 14.51 | 0.71 | 5.14 | 13.65 | 14.525 | 13.65 | 2901074 |
| 1732578000 | 13.8 | 0.48 | 3.60 | 13.4 | 14.035 | 13.15 | 2220461 |
| 1732318800 | 13.32 | -0.16 | -1.19 | 13.425 | 13.425 | 12.965 | 2269828 |
| 1732232400 | 13.48 | 1.27 | 10.40 | 12.095 | 13.71 | 12.07 | 3299767 |
| 1732146000 | 12.21 | 0.37 | 3.13 | 11.93 | 12.21 | 11.715 | 1827187 |
| 1732059600 | 11.84 | 0.58 | 5.15 | 11.14 | 11.84 | 11.0701 | 2142988 |
| 1731973200 | 11.26 | 0.13 | 1.17 | 11.11 | 11.31 | 11.04 | 1390049 |
| 1731714000 | 11.13 | -0.28 | -2.45 | 11.32 | 11.32 | 10.73 | 2172083 |
| 1731627600 | 11.41 | -0.08 | -0.70 | 11.4542 | 11.715 | 11.32 | 1613609 |
| 1731541200 | 11.49 | -0.61 | -5.04 | 12.37 | 12.46 | 11.47 | 1967669 |
| 1731454800 | 12.1 | 0.51 | 4.40 | 11.53 | 12.175 | 11.36 | 4079751 |
| 1731368400 | 11.59 | 0.69 | 6.33 | 11.05 | 11.69 | 10.94 | 3915068 |
| 1731109200 | 10.9 | 0.09 | 0.83 | 10.615 | 10.93 | 10.56 | 2341258 |
| 1731022800 | 10.81 | -0.03 | -0.28 | 10.755 | 11.16 | 10.71 | 3528524 |
| 1730936400 | 10.84 | 0.67 | 6.59 | 10.8796 | 11.15 | 10.625 | 3471261 |
| 1730850000 | 10.17 | -0.69 | -6.35 | 10.95 | 10.975 | 9.92 | 3567933 |
| 1730763600 | 10.86 | -0.05 | -0.46 | 10.9 | 11.27 | 10.75 | 3652732 |
| 1730500800 | 10.91 | 0.09 | 0.83 | 10.91 | 11.035 | 10.77 | 3455650 |
| 1730414400 | 10.82 | 0.06 | 0.56 | 11.39 | 11.42 | 10.08 | 5105686 |
| 1730328000 | 10.76 | 0.15 | 1.41 | 10.68 | 10.995 | 10.55 | 3699232 |
| 1730241600 | 10.61 | 0.21 | 2.02 | 10.2 | 10.65 | 10.0234 | 1467394 |
| 1730155200 | 10.4 | 0.08 | 0.78 | 10.49 | 10.52 | 10.16 | 1341633 |
| 1729896000 | 10.32 | -0.26 | -2.46 | 10.66 | 10.78 | 10.31 | 1152552 |
| 1729809600 | 10.58 | -0.16 | -1.49 | 10.78 | 10.89 | 10.514 | 867009 |
| 1729723200 | 10.74 | -0.19 | -1.74 | 10.85 | 11.005 | 10.665 | 777585 |
| 1729636800 | 10.93 | 0.21 | 1.96 | 10.65 | 10.95 | 10.63 | 1627669 |
| 1729550400 | 10.72 | -0.29 | -2.63 | 10.74 | 10.84 | 10.515 | 1329666 |
| 1729291200 | 11.01 | -0.12 | -1.08 | 11.18 | 11.18 | 10.83 | 1407482 |
| 1729204800 | 11.13 | 0 | 0.00 | 11.14 | 11.18 | 10.89 | 1181798 |
| 1729118400 | 11.13 | 0.11 | 1.00 | 11.08 | 11.16 | 10.985 | 1290292 |
| 1729032000 | 11.02 | -0.34 | -2.99 | 11.31 | 11.31 | 10.99 | 1823549 |
| 1728945600 | 11.36 | -0.05 | -0.44 | 11.45 | 11.54 | 11.21 | 855752 |
| 1728686400 | 11.41 | 0.47 | 4.30 | 11.03 | 11.45 | 11 | 2156006 |
| 1728600000 | 10.94 | -0.07 | -0.64 | 10.87 | 10.98 | 10.77 | 1533758 |
| 1728513600 | 11.01 | 0.16 | 1.47 | 10.85 | 11.21 | 10.8 | 2453723 |
| 1728427200 | 10.85 | 0.41 | 3.93 | 10.49 | 11.03 | 10.45 | 1699152 |
| 1728340800 | 10.44 | -0.26 | -2.43 | 10.67 | 10.7 | 10.42 | 788087 |
| 1728081600 | 10.7 | 0.16 | 1.52 | 10.7625 | 10.78 | 10.47 | 1164138 |
| 1727995200 | 10.54 | 0.06 | 0.57 | 10.44 | 10.56 | 10.32 | 607023 |
| 1727908800 | 10.48 | 0.19 | 1.85 | 10.23 | 10.48 | 10.14 | 930938 |
| 1727822400 | 10.29 | -0.56 | -5.16 | 10.75 | 10.77 | 10.29 | 1519955 |
| 1727735520 | 10.85 | 0.13 | 1.21 | 10.68 | 10.9399 | 10.68 | 1172238 |
| 1727476800 | 10.72 | -0.02 | -0.19 | 10.85 | 10.97 | 10.64 | 2001974 |
| 1727390400 | 10.74 | 0.08 | 0.75 | 10.83 | 10.87 | 10.59 | 1269361 |
| 1727304000 | 10.66 | 0.06 | 0.57 | 10.91 | 10.94 | 10.605 | 2036721 |
| 1727217600 | 10.6 | 0.15 | 1.44 | 10.45 | 10.635 | 10.36 | 1478434 |
| 1727131200 | 10.45 | 0.09 | 0.87 | 10.45 | 10.49 | 10.18 | 1189565 |
| 1726872000 | 10.36 | -0.19 | -1.80 | 10.55 | 10.57 | 10.22 | 2225574 |
| 1726785600 | 10.55 | 0.11 | 1.05 | 10.722 | 10.7699 | 10.485 | 1325070 |
| 1726699200 | 10.44 | 0.27 | 2.65 | 10.16 | 10.63 | 10.14 | 2484842 |
| 1726612800 | 10.17 | 0.3 | 3.04 | 9.93 | 10.195 | 9.91 | 1102659 |
| 1726526400 | 9.8699999 | -0.2 | -1.99 | 10.1 | 10.1 | 9.7449999 | 1331648 |
| 1726267200 | 10.07 | 0.07 | 0.70 | 10.12 | 10.35 | 10.05 | 4176818 |
| 1726180800 | 10 | 0.45 | 4.71 | 9.5772 | 10.05 | 9.575 | 5370711 |
| 1726094400 | 9.55 | 0.2 | 2.14 | 9.35 | 9.56 | 9.215 | 1391705 |
| 1726008000 | 9.35 | -0.04 | -0.43 | 9.3584 | 9.405 | 9.26 | 789716 |
| 1725921600 | 9.39 | 0.31 | 3.41 | 9.17 | 9.53 | 9.1402 | 1494885 |
| 1725662400 | 9.08 | -0.02 | -0.22 | 9.14 | 9.21 | 8.93 | 958816 |
| 1725576000 | 9.1 | -0.08 | -0.87 | 9.135 | 9.32 | 8.985 | 1340953 |
| 1725489600 | 9.18 | 0.16 | 1.77 | 9.0399999 | 9.42 | 8.9243 | 1323568 |
| 1725403200 | 9.02 | -0.35 | -3.74 | 9.21 | 9.24 | 8.99 | 1434719 |
| 1725057600 | 9.3699999 | 0.26 | 2.85 | 9.16 | 9.38 | 9.09 | 1961851 |
| 1724971200 | 9.11 | 0.19 | 2.13 | 8.98 | 9.11 | 8.795 | 1414970 |
| 1724884800 | 8.92 | -0.22 | -2.41 | 9.09 | 9.11 | 8.76 | 1132544 |
| 1724798400 | 9.14 | -0.1 | -1.08 | 9.17 | 9.27 | 9.05 | 1083880 |
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
