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 | 0.2000001 | 4.30292823371 | 4.6479999 | 4.848 | 4.6479999 | 301 | 4.82206652 | DE |
| 4 | -0.11 | -2.21863654699 | 4.958 | 5.355 | 4.422 | 262 | 4.87566134 | DE |
| 12 | -0.857 | -15.0219106047 | 5.705 | 5.735 | 4.422 | 699 | 5.10831799 | DE |
| 26 | -1.752 | -26.5454545455 | 6.6 | 6.6 | 4.422 | 507 | 5.48448119 | DE |
| 52 | -2.29 | -32.0818156346 | 7.138 | 8.138 | 4.422 | 564 | 6.22021795 | DE |
| 156 | -1.196 | -19.788219722 | 6.044 | 8.138 | 4.422 | 543 | 6.20148351 | DE |
| 260 | -1.196 | -19.788219722 | 6.044 | 8.138 | 4.422 | 543 | 6.20148351 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.76 | 0.03 | 0.59 | 4.76 | 4.76 | 4.76 | 250 |
| 1732829220 | 4.732 | 0 | 0.00 | 4.732 | 4.732 | 4.732 | 0 |
| 1732742820 | 4.732 | 0 | 0.00 | 4.732 | 4.732 | 4.732 | 0 |
| 1732656420 | 4.732 | -0.12 | -2.39 | 4.828 | 4.828 | 4.668 | 12 |
| 1732570020 | 4.848 | 0.17 | 3.59 | 4.6479999 | 4.848 | 4.6479999 | 640 |
| 1732310820 | 4.68 | 0.26 | 5.83 | 4.548 | 4.68 | 4.548 | 7 |
| 1732224420 | 4.422 | -0.04 | -0.81 | 4.426 | 4.464 | 4.422 | 17 |
| 1732138020 | 4.458 | -0.07 | -1.55 | 4.458 | 4.458 | 4.458 | 70 |
| 1732051620 | 4.5279999 | -0.34 | -7.06 | 4.5999999 | 4.612 | 4.5279999 | 1035 |
| 1731965220 | 4.872 | -0.02 | -0.45 | 4.872 | 4.872 | 4.872 | 20 |
| 1731705960 | 4.894 | -0 | -0.08 | 4.968 | 4.968 | 4.894 | 661 |
| 1731619560 | 4.8979999 | -0.07 | -1.45 | 4.8979999 | 4.8979999 | 4.8979999 | 170 |
| 1731533160 | 4.97 | -0.07 | -1.39 | 4.994 | 4.994 | 4.97 | 624 |
| 1731446820 | 5.04 | -0.25 | -4.64 | 5.155 | 5.17 | 5.04 | 150 |
| 1731360420 | 5.285 | -0.06 | -1.03 | 5.305 | 5.305 | 5.255 | 646 |
| 1731101220 | 5.34 | -0.02 | -0.28 | 5.34 | 5.34 | 5.34 | 10 |
| 1731014760 | 5.355 | 0.31 | 6.14 | 5.3 | 5.355 | 5.3 | 68 |
| 1730928360 | 5.045 | 0.1 | 1.96 | 4.892 | 5.045 | 4.892 | 220 |
| 1730841960 | 4.948 | -0 | -0.04 | 4.948 | 4.948 | 4.948 | 100 |
| 1730755560 | 4.95 | 0.06 | 1.23 | 4.958 | 4.958 | 4.95 | 13 |
| 1730496360 | 4.8899999 | -0.21 | -4.02 | 5.005 | 5.005 | 4.822 | 345 |
| 1730409960 | 5.095 | 0 | 0.00 | 5.095 | 5.095 | 5.095 | 0 |
| 1730323560 | 5.095 | -0.07 | -1.26 | 5.08 | 5.095 | 5.08 | 27 |
| 1730237160 | 5.16 | 0.11 | 2.08 | 5.13 | 5.16 | 5.13 | 21 |
| 1730147220 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1729888020 | 5.055 | -0.16 | -3.07 | 5.065 | 5.065 | 5.005 | 1300 |
| 1729801560 | 5.215 | 0.05 | 0.97 | 5.215 | 5.215 | 5.215 | 2 |
| 1729715160 | 5.165 | -0.18 | -3.37 | 5.075 | 5.39 | 5.075 | 1782 |
| 1729628760 | 5.345 | 0.02 | 0.47 | 5.2699999 | 5.345 | 5.26 | 176 |
| 1729542360 | 5.32 | -0.03 | -0.47 | 5.315 | 5.355 | 5.315 | 2003 |
| 1729283160 | 5.345 | 0.05 | 0.94 | 5.34 | 5.385 | 5.32 | 1972 |
| 1729196760 | 5.295 | 0.05 | 0.95 | 5.295 | 5.295 | 5.295 | 1 |
| 1729110360 | 5.245 | 0.03 | 0.48 | 5.245 | 5.245 | 5.245 | 930 |
| 1729023960 | 5.22 | -0.05 | -0.85 | 5.22 | 5.22 | 5.22 | 74 |
| 1728937620 | 5.2649999 | 0.15 | 2.93 | 5.1449999 | 5.2649999 | 5.09 | 663 |
| 1728678360 | 5.115 | -0.06 | -1.16 | 5.115 | 5.115 | 5.115 | 147 |
| 1728591960 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1728505560 | 5.175 | 0.08 | 1.47 | 5.12 | 5.175 | 5.09 | 1112 |
| 1728419160 | 5.0999999 | -0.06 | -1.07 | 5.0999999 | 5.0999999 | 5.0999999 | 3229 |
| 1728332760 | 5.155 | -0.02 | -0.39 | 5.22 | 5.22 | 5.11 | 17 |
| 1728073560 | 5.175 | 0.04 | 0.78 | 5.175 | 5.175 | 5.175 | 25 |
| 1727987220 | 5.135 | -0.07 | -1.25 | 5.13 | 5.15 | 5.13 | 883 |
| 1727900820 | 5.2 | -0.14 | -2.62 | 5.2 | 5.2 | 5.2 | 3000 |
| 1727814420 | 5.34 | 0.02 | 0.38 | 5.34 | 5.34 | 5.34 | 2 |
| 1727728020 | 5.32 | -0.08 | -1.39 | 5.345 | 5.38 | 5.275 | 71 |
| 1727468760 | 5.3949999 | 0.07 | 1.41 | 5.36 | 5.3949999 | 5.36 | 11 |
| 1727382360 | 5.32 | 0.22 | 4.21 | 5.285 | 5.33 | 5.285 | 314 |
| 1727295960 | 5.105 | -0.01 | -0.20 | 5.075 | 5.105 | 5.075 | 111 |
| 1727209560 | 5.115 | 0.03 | 0.49 | 5.165 | 5.165 | 5.115 | 822 |
| 1727123160 | 5.09 | -0.07 | -1.26 | 5.04 | 5.11 | 5.04 | 309 |
| 1726864020 | 5.155 | -0.06 | -1.06 | 5.135 | 5.155 | 5.135 | 3081 |
| 1726777560 | 5.21 | 0.25 | 5.04 | 5.23 | 5.255 | 5.21 | 438 |
| 1726691220 | 4.96 | -0.04 | -0.76 | 5 | 5.065 | 4.912 | 1704 |
| 1726604760 | 4.998 | -0.62 | -11.07 | 5.2 | 5.2 | 4.9 | 7044 |
| 1726518420 | 5.62 | 0.09 | 1.63 | 5.68 | 5.68 | 5.62 | 538 |
| 1726259160 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1726172760 | 5.53 | 0.05 | 0.91 | 5.53 | 5.53 | 5.53 | 8 |
| 1726086360 | 5.48 | -0.26 | -4.45 | 5.48 | 5.48 | 5.48 | 6 |
| 1725999960 | 5.735 | 0.09 | 1.59 | 5.705 | 5.735 | 5.705 | 150 |
| 1725913560 | 5.6449999 | 0 | 0.00 | 5.6449999 | 5.6449999 | 5.6449999 | 0 |
| 1725654360 | 5.6449999 | -0.1 | -1.74 | 5.6449999 | 5.6449999 | 5.6449999 | 2 |
| 1725567960 | 5.745 | -0.02 | -0.35 | 5.8 | 5.8 | 5.745 | 400 |
| 1725481560 | 5.765 | 0 | 0.00 | 5.765 | 5.765 | 5.765 | 0 |
| 1725395160 | 5.765 | -0.24 | -3.92 | 5.92 | 5.92 | 5.765 | 1419 |
| 1725308760 | 6 | -0.08 | -1.32 | 6.0599999 | 6.0599999 | 6 | 4 |
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
