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 | 0.107 | 2.79592370003 | 3.827 | 3.945 | 3.715 | 264 | 3.75613636 | DE |
| 4 | -0.3759999 | -8.72389579406 | 4.3099999 | 4.3099999 | 3.564 | 595 | 3.7156642 | DE |
| 12 | -0.635 | -13.8980083169 | 4.569 | 5.354 | 3.564 | 692 | 4.29651615 | DE |
| 26 | 0.684 | 21.0461538462 | 3.25 | 6.46 | 3.188 | 955 | 4.68911722 | DE |
| 52 | -0.596 | -13.1567328918 | 4.53 | 6.46 | 2.658 | 776 | 4.27318676 | DE |
| 156 | -6.566 | -62.5333333333 | 10.5 | 11.135 | 2.658 | 865 | 5.61881951 | DE |
| 260 | -6.566 | -62.5333333333 | 10.5 | 11.135 | 2.658 | 865 | 5.61881951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 3.755 | -0.07 | -1.83 | 3.753 | 3.755 | 3.752 | 851 |
| 1742938020 | 3.825 | -0.12 | -3.04 | 3.821 | 3.825 | 3.821 | 52 |
| 1742851620 | 3.945 | 0.23 | 6.19 | 3.928 | 3.945 | 3.928 | 16 |
| 1742592420 | 3.715 | 0 | 0.00 | 3.715 | 3.715 | 3.715 | 0 |
| 1742506020 | 3.715 | 0.06 | 1.70 | 3.827 | 3.827 | 3.715 | 137 |
| 1742419620 | 3.653 | 0 | 0.00 | 3.653 | 3.653 | 3.653 | 0 |
| 1742333220 | 3.653 | -0.08 | -2.22 | 3.564 | 3.653 | 3.564 | 480 |
| 1742246820 | 3.736 | 0.05 | 1.41 | 3.736 | 3.736 | 3.736 | 6 |
| 1741987620 | 3.684 | -0.04 | -0.99 | 3.691 | 3.695 | 3.684 | 1200 |
| 1741901220 | 3.721 | -0.01 | -0.16 | 3.721 | 3.721 | 3.721 | 500 |
| 1741814820 | 3.727 | 0.08 | 2.22 | 3.637 | 3.787 | 3.637 | 561 |
| 1741728420 | 3.646 | -0.14 | -3.65 | 3.646 | 3.646 | 3.646 | 3 |
| 1741642020 | 3.784 | -0.01 | -0.34 | 3.785 | 3.857 | 3.741 | 854 |
| 1741382820 | 3.797 | 0.2 | 5.47 | 3.919 | 3.919 | 3.797 | 74 |
| 1741296420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1741210020 | 3.6 | -0.08 | -2.09 | 3.711 | 3.711 | 3.6 | 1202 |
| 1741123620 | 3.677 | -0.42 | -10.32 | 3.974 | 3.974 | 3.677 | 2506 |
| 1741037220 | 4.0999999 | -0.05 | -1.16 | 4.3099999 | 4.3099999 | 4.0999999 | 489 |
| 1740778020 | 4.1479999 | 0 | 0.00 | 4.1479999 | 4.1479999 | 4.1479999 | 0 |
| 1740691620 | 4.1479999 | 0 | 0.00 | 4.1479999 | 4.1479999 | 4.1479999 | 0 |
| 1740605220 | 4.1479999 | 0.01 | 0.19 | 4.298 | 4.298 | 4.1479999 | 1000 |
| 1740518820 | 4.1399999 | -0.01 | -0.26 | 4.139 | 4.1399999 | 4.139 | 695 |
| 1740432420 | 4.151 | -0.07 | -1.75 | 4.234 | 4.26 | 4.151 | 2314 |
| 1740173220 | 4.2249999 | -0.02 | -0.52 | 4.1609999 | 4.2249999 | 4.1609999 | 305 |
| 1740086820 | 4.247 | 0.13 | 3.11 | 4.247 | 4.247 | 4.247 | 315 |
| 1740000420 | 4.119 | 0 | 0.00 | 4.119 | 4.119 | 4.119 | 0 |
| 1739914020 | 4.119 | 0 | 0.00 | 4.119 | 4.119 | 4.119 | 0 |
| 1739827620 | 4.119 | 0 | 0.00 | 4.119 | 4.119 | 4.119 | 5 |
| 1739568420 | 4.119 | 0 | 0.00 | 4.119 | 4.119 | 4.119 | 0 |
| 1739482020 | 4.119 | -0.11 | -2.51 | 3.93 | 4.119 | 3.93 | 467 |
| 1739395620 | 4.2249999 | -0.01 | -0.21 | 4.434 | 4.434 | 4.2249999 | 5000 |
| 1739309220 | 4.234 | -0.83 | -16.32 | 4.236 | 4.3949999 | 3.973 | 1948 |
| 1739222820 | 5.0599999 | -0.29 | -5.49 | 5.1079999 | 5.1079999 | 5.058 | 1197 |
| 1738963620 | 5.354 | 0.24 | 4.77 | 5.354 | 5.354 | 5.354 | 2 |
| 1738877220 | 5.11 | -0.18 | -3.37 | 5.126 | 5.26 | 5.11 | 550 |
| 1738790820 | 5.288 | 0.61 | 12.94 | 4.94 | 5.288 | 4.94 | 473 |
| 1738704420 | 4.682 | 0.05 | 0.99 | 4.587 | 4.682 | 4.587 | 32 |
| 1738618020 | 4.636 | -0.21 | -4.41 | 4.6399999 | 4.6399999 | 4.636 | 230 |
| 1738358820 | 4.8499999 | 0 | 0.00 | 4.8499999 | 4.8499999 | 4.8499999 | 0 |
| 1738272420 | 4.8499999 | 0.22 | 4.71 | 4.831 | 4.8499999 | 4.751 | 4301 |
| 1738186020 | 4.6319999 | 0.28 | 6.48 | 4.551 | 4.6319999 | 4.551 | 71 |
| 1738099620 | 4.3499999 | -0.14 | -3.01 | 4.432 | 4.432 | 4.3499999 | 340 |
| 1738013220 | 4.485 | -0.21 | -4.43 | 4.5069999 | 4.5069999 | 4.44 | 269 |
| 1737754020 | 4.6929999 | 0.04 | 0.97 | 4.668 | 4.6929999 | 4.651 | 391 |
| 1737667620 | 4.6479999 | -0.22 | -4.48 | 4.854 | 4.854 | 4.6479999 | 409 |
| 1737581220 | 4.8659999 | 0.01 | 0.25 | 4.8659999 | 4.8659999 | 4.8659999 | 75 |
| 1737494820 | 4.854 | 0 | 0.00 | 4.854 | 4.854 | 4.854 | 0 |
| 1737408420 | 4.854 | -0.15 | -2.92 | 4.854 | 4.854 | 4.854 | 37 |
| 1737149220 | 5 | -0.04 | -0.79 | 5.05 | 5.05 | 4.904 | 825 |
| 1737062820 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1736976420 | 5.04 | 0.35 | 7.46 | 5.04 | 5.04 | 5.04 | 54 |
| 1736890020 | 4.69 | 0.06 | 1.30 | 4.7009999 | 4.7009999 | 4.69 | 355 |
| 1736803620 | 4.63 | 0.07 | 1.49 | 4.63 | 4.63 | 4.63 | 65 |
| 1736544420 | 4.562 | -0.08 | -1.68 | 4.562 | 4.562 | 4.562 | 912 |
| 1736458020 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1736371620 | 4.6399999 | 0.05 | 1.11 | 4.7859999 | 4.798 | 4.6399999 | 244 |
| 1736285220 | 4.589 | -0.07 | -1.50 | 4.589 | 4.589 | 4.589 | 3 |
| 1736198820 | 4.659 | -0.01 | -0.26 | 4.659 | 4.659 | 4.659 | 241 |
| 1735939620 | 4.671 | 0.1 | 2.23 | 4.671 | 4.671 | 4.671 | 1070 |
| 1735853220 | 4.569 | -0.41 | -8.20 | 4.569 | 4.569 | 4.569 | 100 |
| 1735594020 | 4.977 | -0.02 | -0.46 | 4.864 | 4.985 | 4.864 | 496 |
| 1735334820 | 5 | 0.28 | 5.93 | 4.949 | 5.098 | 4.949 | 2742 |
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
