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 | 0.092 | 4.7817047817 | 1.924 | 2.0179999 | 1.827 | 3578 | 1.98700558 | DE |
| 4 | 0.138 | 7.3482428115 | 1.878 | 2.0179999 | 1.662 | 2148 | 1.91494092 | DE |
| 12 | -0.122 | -5.70626753976 | 2.138 | 2.7 | 1.662 | 1795 | 2.04233138 | DE |
| 26 | -1.134 | -36 | 3.15 | 3.612 | 1.662 | 1550 | 2.37876668 | DE |
| 52 | 0.116 | 6.10526315789 | 1.9 | 5.05 | 1.662 | 1994 | 3.01083675 | DE |
| 156 | -0.444 | -18.0487804878 | 2.46 | 5.05 | 1.662 | 2168 | 2.83534476 | DE |
| 260 | -0.444 | -18.0487804878 | 2.46 | 5.05 | 1.662 | 2168 | 2.83534476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.0179999 | 0.04 | 2.13 | 1.827 | 2.0179999 | 1.827 | 2487 |
| 1732829220 | 1.976 | 0.08 | 4.33 | 1.976 | 1.976 | 1.976 | 100 |
| 1732742820 | 1.894 | -0.1 | -4.82 | 1.993 | 1.993 | 1.89 | 430 |
| 1732656420 | 1.99 | 0.01 | 0.30 | 2.004 | 2.004 | 1.926 | 1451 |
| 1732570020 | 1.984 | 0.12 | 6.21 | 1.924 | 2.004 | 1.902 | 13522 |
| 1732310820 | 1.868 | 0.04 | 2.36 | 1.872 | 1.872 | 1.84 | 700 |
| 1732224420 | 1.825 | 0.11 | 6.10 | 1.768 | 1.825 | 1.746 | 6040 |
| 1732138020 | 1.72 | 0.06 | 3.49 | 1.778 | 1.822 | 1.72 | 2360 |
| 1732051620 | 1.662 | -0.1 | -5.41 | 1.662 | 1.662 | 1.662 | 100 |
| 1731965220 | 1.757 | -0.04 | -2.28 | 1.707 | 1.757 | 1.707 | 101 |
| 1731705960 | 1.798 | -0.06 | -3.18 | 1.834 | 1.835 | 1.798 | 1454 |
| 1731619560 | 1.857 | 0 | 0.00 | 1.857 | 1.857 | 1.857 | 0 |
| 1731533160 | 1.857 | -0.01 | -0.70 | 1.89 | 1.89 | 1.857 | 410 |
| 1731446820 | 1.87 | -0.11 | -5.36 | 1.87 | 1.87 | 1.87 | 2700 |
| 1731360420 | 1.976 | 0.05 | 2.60 | 1.976 | 1.976 | 1.976 | 1000 |
| 1731101220 | 1.926 | -0.03 | -1.63 | 1.907 | 1.926 | 1.907 | 5300 |
| 1731014760 | 1.958 | 0.04 | 2.25 | 2 | 2 | 1.958 | 52 |
| 1730928360 | 1.915 | 0 | 0.00 | 1.915 | 1.915 | 1.915 | 0 |
| 1730841960 | 1.915 | 0.04 | 1.97 | 1.915 | 1.915 | 1.915 | 57 |
| 1730755560 | 1.878 | -0.09 | -4.52 | 1.878 | 1.878 | 1.878 | 500 |
| 1730496360 | 1.967 | -0.62 | -24.05 | 2.048 | 2.0499999 | 1.966 | 2297 |
| 1730409960 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1730323560 | 2.59 | -0.11 | -4.07 | 2.7 | 2.7 | 2.59 | 2522 |
| 1730237160 | 2.7 | 0.27 | 11.20 | 2.7 | 2.7 | 2.7 | 100 |
| 1730150760 | 2.428 | -0.06 | -2.33 | 2.428 | 2.428 | 2.428 | 5 |
| 1729888020 | 2.486 | 0.15 | 6.60 | 2.486 | 2.486 | 2.486 | 200 |
| 1729801560 | 2.3319999 | -0.02 | -0.77 | 2.3319999 | 2.3319999 | 2.3319999 | 500 |
| 1729715160 | 2.35 | 0.01 | 0.34 | 2.382 | 2.382 | 2.35 | 1642 |
| 1729628760 | 2.342 | 0 | 0.00 | 2.342 | 2.342 | 2.342 | 0 |
| 1729542360 | 2.342 | -0.15 | -5.94 | 2.45 | 2.45 | 2.342 | 2990 |
| 1729283160 | 2.49 | 0.25 | 11.26 | 2.464 | 2.49 | 2.464 | 1214 |
| 1729196760 | 2.238 | 0 | 0.00 | 2.238 | 2.238 | 2.238 | 0 |
| 1729110360 | 2.238 | -0.06 | -2.53 | 2.238 | 2.238 | 2.238 | 5 |
| 1729024020 | 2.2959999 | 0 | 0.00 | 2.2959999 | 2.2959999 | 2.2959999 | 0 |
| 1728937620 | 2.2959999 | -0 | -0.17 | 2.3159999 | 2.3159999 | 2.2959999 | 1120 |
| 1728678360 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1728591960 | 2.2999999 | 0.1 | 4.74 | 2.2999999 | 2.2999999 | 2.2999999 | 4665 |
| 1728505620 | 2.196 | 0 | 0.00 | 2.196 | 2.196 | 2.196 | 0 |
| 1728419220 | 2.196 | 0 | 0.00 | 2.196 | 2.196 | 2.196 | 0 |
| 1728332820 | 2.196 | 0 | 0.00 | 2.196 | 2.196 | 2.196 | 0 |
| 1728073620 | 2.196 | 0 | 0.00 | 2.196 | 2.196 | 2.196 | 0 |
| 1727987220 | 2.196 | 0 | 0.00 | 2.196 | 2.196 | 2.196 | 0 |
| 1727900820 | 2.196 | 0 | 0.00 | 2.196 | 2.196 | 2.196 | 0 |
| 1727814420 | 2.196 | 0.03 | 1.29 | 2.2 | 2.2 | 2.196 | 3000 |
| 1727727960 | 2.168 | 0 | 0.00 | 2.168 | 2.168 | 2.168 | 0 |
| 1727468760 | 2.168 | -0.03 | -1.28 | 2.168 | 2.168 | 2.168 | 1 |
| 1727382360 | 2.196 | 0.34 | 18.38 | 2.196 | 2.196 | 2.196 | 2000 |
| 1727295960 | 1.855 | 0 | 0.00 | 1.855 | 1.855 | 1.855 | 0 |
| 1727209560 | 1.855 | 0.02 | 1.26 | 1.766 | 1.855 | 1.766 | 2701 |
| 1727123160 | 1.832 | -0.2 | -9.93 | 1.908 | 1.93 | 1.832 | 2104 |
| 1726864020 | 2.0339999 | 0 | 0.00 | 2.0339999 | 2.0339999 | 2.0339999 | 0 |
| 1726777620 | 2.0339999 | 0 | 0.00 | 2.0339999 | 2.0339999 | 2.0339999 | 0 |
| 1726691220 | 2.0339999 | -0.03 | -1.45 | 2.0339999 | 2.0339999 | 2.0339999 | 250 |
| 1726604820 | 2.064 | 0 | 0.00 | 2.064 | 2.064 | 2.064 | 0 |
| 1726518420 | 2.064 | -0.09 | -4.18 | 2.064 | 2.064 | 2.064 | 4391 |
| 1726259160 | 2.154 | 0 | 0.00 | 2.154 | 2.154 | 2.154 | 0 |
| 1726172760 | 2.154 | 0.1 | 4.97 | 2.1 | 2.154 | 2.1 | 400 |
| 1726086360 | 2.052 | 0 | 0.00 | 2.052 | 2.052 | 2.052 | 0 |
| 1725999960 | 2.052 | -0.02 | -0.77 | 2.052 | 2.052 | 2.052 | 24 |
| 1725913620 | 2.068 | -0.05 | -2.36 | 2.138 | 2.138 | 2.068 | 1014 |
| 1725654360 | 2.118 | -0.02 | -1.12 | 2.118 | 2.118 | 2.118 | 660 |
| 1725567960 | 2.142 | -0.12 | -5.47 | 2.2599999 | 2.2599999 | 2.142 | 640 |
| 1725481560 | 2.266 | 0 | 0.00 | 2.266 | 2.266 | 2.266 | 0 |
| 1725395160 | 2.266 | -0.2 | -8.11 | 2.266 | 2.266 | 2.266 | 100 |
| 1725260400 | 2.466 | 0 | 0.00 | 2.466 | 2.466 | 2.466 | 0 |
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
