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 | 0.16 | 4.31266846361 | 3.71 | 3.99 | 3.7 | 4358 | 3.70240922 | DE |
| 4 | 0.29 | 8.10055865922 | 3.58 | 3.99 | 3.58 | 1916 | 3.74068648 | DE |
| 12 | 0.57 | 17.2727272727 | 3.3 | 4 | 3 | 2567 | 3.4415504 | DE |
| 26 | 0.23 | 6.31868131868 | 3.64 | 4.16 | 3 | 2369 | 3.52142299 | DE |
| 52 | 0.304 | 8.52495793606 | 3.566 | 4.71 | 2.56 | 2037 | 3.56344744 | DE |
| 156 | 0.304 | 8.52495793606 | 3.566 | 4.71 | 2.56 | 2037 | 3.56344744 | DE |
| 260 | 0.304 | 8.52495793606 | 3.566 | 4.71 | 2.56 | 2037 | 3.56344744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732829220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 12540 |
| 1732742820 | 3.7 | -0.02 | -0.54 | 3.74 | 3.99 | 3.7 | 2693 |
| 1732656420 | 3.72 | 0.01 | 0.27 | 3.71 | 3.72 | 3.71 | 2000 |
| 1732570020 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 200 |
| 1732310820 | 3.71 | -0.16 | -4.13 | 3.88 | 3.88 | 3.71 | 51 |
| 1732224420 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1732138020 | 3.87 | 0.21 | 5.74 | 3.68 | 3.87 | 3.68 | 4152 |
| 1732051620 | 3.66 | -0.14 | -3.68 | 3.66 | 3.66 | 3.66 | 386 |
| 1731965220 | 3.8 | 0.12 | 3.26 | 3.67 | 3.83 | 3.67 | 2663 |
| 1731705960 | 3.68 | -0.07 | -1.87 | 3.81 | 3.81 | 3.68 | 3766 |
| 1731619560 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 800 |
| 1731533160 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 200 |
| 1731446820 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731360420 | 3.75 | -0.05 | -1.32 | 3.75 | 3.75 | 3.75 | 59 |
| 1731101220 | 3.8 | 0.02 | 0.53 | 3.98 | 3.98 | 3.8 | 1282 |
| 1731014760 | 3.78 | -0.06 | -1.56 | 3.85 | 3.9 | 3.78 | 252 |
| 1730928360 | 3.84 | 0.04 | 1.05 | 3.91 | 3.91 | 3.84 | 1300 |
| 1730841960 | 3.8 | 0.17 | 4.68 | 3.8 | 3.8 | 3.8 | 200 |
| 1730755560 | 3.63 | -0.27 | -6.92 | 3.58 | 3.63 | 3.58 | 28 |
| 1730496360 | 3.9 | 0.08 | 2.09 | 3.85 | 3.9 | 3.85 | 258 |
| 1730409960 | 3.82 | -0.18 | -4.50 | 3.82 | 3.82 | 3.82 | 2600 |
| 1730323560 | 4 | 0.39 | 10.80 | 3.52 | 4 | 3.52 | 122 |
| 1730237160 | 3.61 | 0.01 | 0.28 | 3.61 | 3.61 | 3.61 | 600 |
| 1730150760 | 3.6 | 0.09 | 2.56 | 3.67 | 3.67 | 3.6 | 950 |
| 1729888020 | 3.51 | -0.06 | -1.68 | 3.51 | 3.51 | 3.51 | 250 |
| 1729801560 | 3.57 | 0.19 | 5.62 | 3.56 | 3.68 | 3.49 | 3586 |
| 1729715160 | 3.38 | -0.07 | -2.03 | 3.39 | 3.39 | 3.38 | 1200 |
| 1729628760 | 3.45 | 0.03 | 0.88 | 3.45 | 3.45 | 3.39 | 19075 |
| 1729542360 | 3.42 | 0.24 | 7.55 | 3.3 | 3.42 | 3.3 | 1501 |
| 1729283160 | 3.18 | -0.09 | -2.75 | 3.43 | 3.43 | 3.13 | 1651 |
| 1729196760 | 3.27 | 0.09 | 2.83 | 3.2799999 | 3.35 | 3.27 | 13814 |
| 1729110360 | 3.18 | -0.11 | -3.34 | 3.12 | 3.18 | 3.12 | 1270 |
| 1729023960 | 3.29 | 0.11 | 3.46 | 3.12 | 3.29 | 3.12 | 1000 |
| 1728937620 | 3.18 | 0.08 | 2.58 | 3.21 | 3.21 | 3.18 | 1675 |
| 1728678360 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1728591960 | 3.1 | -0.12 | -3.73 | 3.12 | 3.12 | 3.1 | 150 |
| 1728505560 | 3.22 | 0.01 | 0.31 | 3.05 | 3.22 | 3 | 16036 |
| 1728419160 | 3.21 | 0.03 | 0.94 | 3.21 | 3.21 | 3.21 | 120 |
| 1728332760 | 3.18 | -0.11 | -3.34 | 3.17 | 3.19 | 3.11 | 5360 |
| 1728073560 | 3.29 | -0.05 | -1.50 | 3.34 | 3.35 | 3.29 | 2050 |
| 1727987220 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1727900820 | 3.34 | 0.08 | 2.45 | 3.29 | 3.34 | 3.29 | 2600 |
| 1727814360 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1727727960 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1727468760 | 3.2599999 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.2599999 | 110 |
| 1727382360 | 3.27 | 0.01 | 0.31 | 3.27 | 3.27 | 3.27 | 10 |
| 1727295960 | 3.2599999 | 0.11 | 3.49 | 3.15 | 3.2599999 | 3.15 | 1561 |
| 1727209560 | 3.15 | -0.12 | -3.67 | 3.37 | 3.37 | 3.15 | 510 |
| 1727123160 | 3.27 | -0.06 | -1.80 | 3.44 | 3.44 | 3.27 | 4300 |
| 1726864020 | 3.33 | -0.06 | -1.77 | 3.27 | 3.33 | 3.27 | 861 |
| 1726777560 | 3.39 | 0.15 | 4.63 | 3.39 | 3.39 | 3.39 | 1270 |
| 1726691160 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1726604760 | 3.24 | -0.21 | -6.09 | 3.29 | 3.29 | 3.24 | 4110 |
| 1726518420 | 3.45 | 0.13 | 3.92 | 3.45 | 3.45 | 3.45 | 480 |
| 1726259160 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1726172760 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1726086360 | 3.32 | -0.31 | -8.54 | 3.3 | 3.43 | 3.3 | 1555 |
| 1725999960 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1725913560 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1725654360 | 3.63 | 0 | 0.00 | 3.55 | 3.63 | 3.46 | 4160 |
| 1725567960 | 3.63 | 0.14 | 4.01 | 3.63 | 3.63 | 3.63 | 500 |
| 1725481560 | 3.49 | -0.02 | -0.57 | 3.49 | 3.49 | 3.49 | 135 |
| 1725395160 | 3.51 | -0.07 | -1.96 | 3.51 | 3.51 | 3.51 | 1900 |
| 1725308760 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 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
