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 | -0.1 | -2.26244343891 | 4.42 | 4.78 | 4.32 | 6076 | 4.57767532 | DE |
| 4 | -0.1999999 | -4.42477664657 | 4.5199999 | 4.78 | 4.08 | 4410 | 4.48945392 | DE |
| 12 | -1.0299999 | -19.2523349393 | 5.3499999 | 5.75 | 4.08 | 2758 | 4.74833653 | DE |
| 26 | -2.83 | -39.5804195804 | 7.15 | 8.75 | 4 | 2800 | 5.85909133 | DE |
| 52 | -3.8799999 | -47.3170725283 | 8.1999999 | 11.3 | 4 | 3158 | 7.15005318 | DE |
| 156 | -2.16 | -33.3333333333 | 6.48 | 40.495 | 4 | 2271 | 9.33750304 | DE |
| 260 | -2.16 | -33.3333333333 | 6.48 | 40.495 | 4 | 2271 | 9.33750304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 4.66 | 0.06 | 1.30 | 4.72 | 4.72 | 4.54 | 3072 |
| 1732742820 | 4.5999999 | -0.12 | -2.54 | 4.5199999 | 4.74 | 4.5199999 | 4418 |
| 1732656420 | 4.72 | 0.2 | 4.42 | 4.68 | 4.78 | 4.5199999 | 5439 |
| 1732570020 | 4.5199999 | 0.02 | 0.44 | 4.46 | 4.78 | 4.42 | 11490 |
| 1732310820 | 4.5 | 0.06 | 1.35 | 4.42 | 4.5 | 4.38 | 5960 |
| 1732224420 | 4.44 | -0.14 | -3.06 | 4.5999999 | 4.5999999 | 4.36 | 16281 |
| 1732138020 | 4.58 | 0.08 | 1.78 | 4.48 | 4.58 | 4.4 | 3970 |
| 1732051620 | 4.5 | 0.42 | 10.29 | 4.32 | 4.74 | 4.28 | 15330 |
| 1731965220 | 4.08 | -0.26 | -5.99 | 4.5599999 | 4.58 | 4.08 | 1766 |
| 1731705960 | 4.34 | 0.1 | 2.36 | 4.5 | 4.5 | 4.24 | 2187 |
| 1731619560 | 4.24 | -0.26 | -5.78 | 4.5 | 4.5 | 4.22 | 3093 |
| 1731533160 | 4.5 | -0.08 | -1.75 | 4.44 | 4.5 | 4.22 | 2698 |
| 1731446820 | 4.58 | 0.14 | 3.15 | 4.44 | 4.58 | 4.44 | 2956 |
| 1731360420 | 4.44 | 0.14 | 3.26 | 4.58 | 4.58 | 4.36 | 2694 |
| 1731101220 | 4.3 | -0.02 | -0.46 | 4.58 | 4.58 | 4.3 | 789 |
| 1731014760 | 4.32 | -0.02 | -0.46 | 4.5599999 | 4.58 | 4.32 | 2405 |
| 1730928360 | 4.34 | -0.18 | -3.98 | 4.5199999 | 4.68 | 4.26 | 1873 |
| 1730841960 | 4.5199999 | 0 | 0.00 | 4.62 | 4.68 | 4.5199999 | 911 |
| 1730755560 | 4.5199999 | -0.1 | -2.16 | 4.5599999 | 4.58 | 4.5199999 | 411 |
| 1730496360 | 4.62 | 0.1 | 2.21 | 4.5199999 | 4.62 | 4.5199999 | 453 |
| 1730409960 | 4.5199999 | 0 | 0.00 | 4.8 | 4.8 | 4.5199999 | 818 |
| 1730323560 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.88 | 4.5199999 | 699 |
| 1730237160 | 4.5199999 | -0.36 | -7.38 | 4.68 | 4.68 | 4.5199999 | 1414 |
| 1730150760 | 4.88 | -0.17 | -3.37 | 4.68 | 4.88 | 4.5199999 | 2688 |
| 1729888020 | 5.05 | 0.53 | 11.73 | 4.5199999 | 5.05 | 4.5199999 | 754 |
| 1729801560 | 4.5199999 | -0.26 | -5.44 | 4.78 | 4.78 | 4.5 | 1429 |
| 1729715160 | 4.78 | 0.42 | 9.63 | 4.78 | 4.78 | 4.78 | 405 |
| 1729628760 | 4.36 | -0.12 | -2.68 | 4.98 | 4.98 | 4.36 | 553 |
| 1729542360 | 4.48 | -0.32 | -6.67 | 4.5199999 | 4.54 | 4.48 | 510 |
| 1729283160 | 4.8 | 0.06 | 1.27 | 4.5999999 | 4.8 | 4.36 | 858 |
| 1729196760 | 4.74 | -0.24 | -4.82 | 4.5599999 | 4.78 | 4.5599999 | 1655 |
| 1729110360 | 4.98 | 0.08 | 1.63 | 4.54 | 4.98 | 4.46 | 475 |
| 1729023960 | 4.9 | 0.08 | 1.66 | 4.78 | 4.9 | 4.36 | 7378 |
| 1728937620 | 4.82 | -0.48 | -9.06 | 4.98 | 4.98 | 4.82 | 1916 |
| 1728678360 | 5.3 | 0.15 | 2.91 | 5.15 | 5.3 | 4.98 | 2078 |
| 1728591960 | 5.15 | -0.5 | -8.85 | 5.55 | 5.55 | 4.96 | 4040 |
| 1728505560 | 5.65 | 0.65 | 13.00 | 4.9 | 5.75 | 4.9 | 9585 |
| 1728419160 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.9 | 1410 |
| 1728332760 | 5.2 | 0.3 | 6.12 | 5 | 5.4 | 4.8 | 10192 |
| 1728073560 | 4.9 | 0.08 | 1.66 | 4.96 | 5 | 4.9 | 5000 |
| 1727987220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1727900820 | 4.82 | 0.02 | 0.42 | 5.0999999 | 5.0999999 | 4.82 | 528 |
| 1727814420 | 4.8 | -0.3 | -5.88 | 5.2 | 5.2 | 4.8 | 2749 |
| 1727728020 | 5.0999999 | -0.2 | -3.77 | 5.0999999 | 5.0999999 | 5.0999999 | 240 |
| 1727468760 | 5.3 | 0.2 | 3.92 | 5.15 | 5.3 | 5.15 | 1414 |
| 1727382360 | 5.0999999 | 0.24 | 4.94 | 5.15 | 5.15 | 5.0999999 | 430 |
| 1727295960 | 4.86 | -0.29 | -5.63 | 5.25 | 5.25 | 4.86 | 246 |
| 1727209560 | 5.15 | 0.05 | 0.98 | 5.3 | 5.3 | 5.15 | 380 |
| 1727123160 | 5.0999999 | 0 | 0.00 | 4.92 | 5.0999999 | 4.92 | 122 |
| 1726864020 | 5.0999999 | -0.2 | -3.77 | 4.88 | 5.0999999 | 4.88 | 217 |
| 1726777560 | 5.3 | 0.38 | 7.72 | 5.3 | 5.3 | 5.3 | 378 |
| 1726691220 | 4.92 | -0.33 | -6.29 | 4.98 | 5 | 4.92 | 1941 |
| 1726604760 | 5.25 | 0 | 0.00 | 5.0999999 | 5.25 | 5.0999999 | 456 |
| 1726518420 | 5.25 | 0.31 | 6.28 | 5.3499999 | 5.3499999 | 5.15 | 2463 |
| 1726259160 | 4.94 | -0.36 | -6.79 | 5 | 5.05 | 4.94 | 1920 |
| 1726172760 | 5.3 | 0.64 | 13.73 | 4.98 | 5.3 | 4.78 | 352 |
| 1726086360 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1725999960 | 4.66 | -0.64 | -12.08 | 5.3 | 5.3499999 | 4.66 | 1557 |
| 1725913620 | 5.3 | 0.5 | 10.42 | 5.0999999 | 5.3 | 5 | 2008 |
| 1725654360 | 4.8 | -0.4 | -7.69 | 5.3499999 | 5.3499999 | 4.8 | 526 |
| 1725567960 | 5.2 | -0.4 | -7.14 | 5.25 | 5.3499999 | 4.68 | 2529 |
| 1725481560 | 5.6 | 0.3 | 5.66 | 4.86 | 5.6 | 4.86 | 3960 |
| 1725395160 | 5.3 | 0.9 | 20.45 | 4.48 | 5.3 | 4.28 | 4302 |
| 1725308760 | 4.4 | 0.3 | 7.32 | 4 | 4.4 | 4 | 756 |
| 1725049560 | 4.0999999 | -0.6 | -12.77 | 4.42 | 4.42 | 4.0999999 | 2462 |
| 1724963160 | 4.7 | -0.02 | -0.42 | 5 | 5 | 4.38 | 646 |
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
