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 | 0.1100001 | 2.28690441345 | 4.8099999 | 5 | 4.79 | 323 | 4.8940445 | DE |
| 4 | 0.46 | 10.3139013453 | 4.46 | 5.36 | 4.09 | 1588 | 4.7115334 | DE |
| 12 | -0.48 | -8.88888888889 | 5.4 | 5.98 | 4.09 | 948 | 4.90843854 | DE |
| 26 | -2.12 | -30.1136363636 | 7.04 | 7.08 | 4.09 | 742 | 5.12498209 | DE |
| 52 | -6.52 | -56.993006993 | 11.44 | 13.4 | 4.09 | 573 | 6.56759307 | DE |
| 156 | -3.98 | -44.7191011236 | 8.9 | 13.4 | 4.09 | 531 | 7.15255948 | DE |
| 260 | -3.98 | -44.7191011236 | 8.9 | 13.4 | 4.09 | 531 | 7.15255948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 4.8499999 | 0 | 0.00 | 4.8499999 | 4.8499999 | 4.8499999 | 0 |
| 1743110820 | 4.8499999 | -0.05 | -1.02 | 4.88 | 4.88 | 4.8499999 | 508 |
| 1743024420 | 4.9 | -0.03 | -0.61 | 5 | 5 | 4.9 | 575 |
| 1742938020 | 4.93 | 0.06 | 1.23 | 4.79 | 4.93 | 4.79 | 514 |
| 1742851620 | 4.87 | -0.05 | -1.02 | 4.87 | 4.87 | 4.87 | 1 |
| 1742592420 | 4.92 | 0.13 | 2.71 | 4.8099999 | 4.92 | 4.8099999 | 19 |
| 1742506020 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.6399999 | 1114 |
| 1742419620 | 4.8099999 | 0.08 | 1.69 | 4.79 | 4.9 | 4.67 | 6613 |
| 1742333220 | 4.73 | -0.31 | -6.15 | 4.99 | 5.0199999 | 4.73 | 1633 |
| 1742246820 | 5.04 | 0.11 | 2.23 | 5 | 5.36 | 5 | 4048 |
| 1741987620 | 4.93 | 0.22 | 4.67 | 4.8099999 | 4.93 | 4.8099999 | 43 |
| 1741901220 | 4.71 | 0.08 | 1.73 | 4.87 | 4.87 | 4.71 | 1052 |
| 1741814820 | 4.63 | 0.07 | 1.54 | 4.5199999 | 4.63 | 4.5199999 | 198 |
| 1741728420 | 4.5599999 | -0.16 | -3.39 | 4.73 | 4.73 | 4.47 | 2238 |
| 1741642020 | 4.72 | 0.16 | 3.51 | 4.65 | 5.0599999 | 4.5999999 | 6317 |
| 1741382820 | 4.5599999 | -0.04 | -0.87 | 4.58 | 4.58 | 4.53 | 2787 |
| 1741296420 | 4.5999999 | 0.28 | 6.48 | 4.4 | 4.5999999 | 4.4 | 1166 |
| 1741210020 | 4.32 | 0.12 | 2.86 | 4.28 | 4.34 | 4.22 | 518 |
| 1741123620 | 4.2 | 0.1 | 2.44 | 4.13 | 4.2 | 4.0999999 | 528 |
| 1741037220 | 4.0999999 | -0.28 | -6.39 | 4.47 | 4.47 | 4.09 | 1595 |
| 1740778020 | 4.38 | 0.08 | 1.86 | 4.46 | 4.48 | 4.38 | 298 |
| 1740691620 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1740605220 | 4.3 | -0.16 | -3.59 | 4.41 | 4.41 | 4.3 | 1800 |
| 1740518820 | 4.46 | -0.46 | -9.35 | 4.83 | 4.83 | 4.38 | 2057 |
| 1740432420 | 4.92 | -0.07 | -1.40 | 4.98 | 5.0599999 | 4.92 | 631 |
| 1740173220 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 200 |
| 1740086820 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 2 |
| 1740000420 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 120 |
| 1739914020 | 4.99 | -0.15 | -2.92 | 5.0999999 | 5.0999999 | 4.99 | 566 |
| 1739827620 | 5.1399999 | -0.26 | -4.81 | 5.4 | 5.4 | 5.1399999 | 148 |
| 1739568420 | 5.4 | -0.18 | -3.23 | 5.46 | 5.46 | 5.4 | 836 |
| 1739482020 | 5.58 | 0.12 | 2.20 | 5.42 | 5.58 | 5.42 | 886 |
| 1739395620 | 5.46 | 0.08 | 1.49 | 5.5199999 | 5.6 | 5.36 | 3470 |
| 1739309220 | 5.38 | -0.08 | -1.47 | 5.48 | 5.48 | 5.38 | 128 |
| 1739222820 | 5.46 | -0.34 | -5.86 | 5.8 | 5.8 | 5.46 | 1201 |
| 1738963620 | 5.8 | 0.06 | 1.05 | 5.8 | 5.8 | 5.8 | 103 |
| 1738877220 | 5.74 | 0.18 | 3.24 | 5.8 | 5.8 | 5.74 | 120 |
| 1738790820 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1738704420 | 5.5599999 | 0.08 | 1.46 | 5.48 | 5.5599999 | 5.48 | 370 |
| 1738618020 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1738358820 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1738272420 | 5.48 | 0.02 | 0.37 | 5.48 | 5.48 | 5.44 | 214 |
| 1738186020 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 27 |
| 1738099620 | 5.46 | 0.02 | 0.37 | 5.46 | 5.46 | 5.46 | 250 |
| 1738013220 | 5.44 | 0.06 | 1.12 | 5.46 | 5.46 | 5.44 | 89 |
| 1737754020 | 5.38 | -0.06 | -1.10 | 5.5199999 | 5.5199999 | 5.38 | 658 |
| 1737667620 | 5.44 | 0.08 | 1.49 | 5.44 | 5.44 | 5.44 | 92 |
| 1737581220 | 5.36 | -0.24 | -4.29 | 5.54 | 5.54 | 5.36 | 80 |
| 1737494820 | 5.6 | 0.06 | 1.08 | 5.6 | 5.6 | 5.6 | 90 |
| 1737408420 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1737149220 | 5.54 | 0.12 | 2.21 | 5.4 | 5.6 | 5.4 | 481 |
| 1737062820 | 5.42 | 0.02 | 0.37 | 5.32 | 5.42 | 5.28 | 885 |
| 1736976420 | 5.4 | -0.52 | -8.78 | 5.36 | 5.4 | 5.36 | 272 |
| 1736890020 | 5.92 | 0.68 | 12.98 | 5.16 | 5.98 | 5.16 | 1920 |
| 1736803620 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1736544420 | 5.24 | 0.22 | 4.38 | 5.24 | 5.24 | 5.24 | 650 |
| 1736458020 | 5.0199999 | -0.46 | -8.39 | 5.3 | 5.3 | 5.0199999 | 808 |
| 1736371620 | 5.48 | -0.08 | -1.44 | 5.48 | 5.48 | 5.48 | 15 |
| 1736285220 | 5.5599999 | 0 | 0.00 | 5.58 | 5.6 | 5.5599999 | 45 |
| 1736198820 | 5.5599999 | 0.1 | 1.83 | 5.5599999 | 5.5599999 | 5.5599999 | 35 |
| 1735939620 | 5.46 | 0.1 | 1.87 | 5.4 | 5.5 | 5.4 | 189 |
| 1735853220 | 5.36 | 0.14 | 2.68 | 5.48 | 5.5599999 | 5.36 | 597 |
| 1735594020 | 5.22 | 0.04 | 0.77 | 5.22 | 5.22 | 5.22 | 80 |
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
