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 | 0.09 | 3.16901408451 | 2.84 | 3.08 | 2.84 | 86792 | 2.95274335 | CS |
| 4 | -0.03 | -1.01351351351 | 2.96 | 3.26 | 2.66 | 135114 | 2.9613586 | CS |
| 12 | 0.04 | 1.38408304498 | 2.89 | 3.26 | 2.66 | 111334 | 2.97585685 | CS |
| 26 | -0.7 | -19.2837465565 | 3.63 | 3.63 | 2.66 | 104552 | 3.09389902 | CS |
| 52 | 0.26 | 9.73782771536 | 2.67 | 4.28 | 2.48 | 160868 | 3.20413232 | CS |
| 156 | -3.05 | -51.0033444816 | 5.98 | 5.98 | 2.15 | 247862 | 3.66840064 | CS |
| 260 | -6.23 | -68.0131004367 | 9.16 | 20.08 | 2.15 | 479272 | 7.82866271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 2.93 | -0.05 | -1.68 | 2.94 | 2.96 | 2.89 | 104891 |
| 1732833600 | 2.98 | 0.04 | 1.36 | 2.91 | 2.98 | 2.91 | 38174 |
| 1732747200 | 2.94 | 0.01 | 0.34 | 2.94 | 3 | 2.91 | 62135 |
| 1732660800 | 2.93 | -0.05 | -1.68 | 3.0299999 | 3.0299999 | 2.93 | 88587 |
| 1732574400 | 2.98 | 0.08 | 2.76 | 2.9 | 3.08 | 2.9 | 183644 |
| 1732315200 | 2.9 | 0.06 | 2.11 | 2.84 | 2.95 | 2.84 | 61419 |
| 1732228800 | 2.84 | 0.05 | 1.79 | 2.81 | 2.92 | 2.8 | 83510 |
| 1732142400 | 2.79 | -0.04 | -1.41 | 2.83 | 2.88 | 2.79 | 117317 |
| 1732056000 | 2.83 | -0.02 | -0.70 | 2.83 | 2.86 | 2.81 | 105060 |
| 1731969600 | 2.85 | -0.01 | -0.35 | 2.87 | 2.91 | 2.85 | 97042 |
| 1731710400 | 2.86 | -0.07 | -2.39 | 2.92 | 2.95 | 2.84 | 79356 |
| 1731624000 | 2.93 | -0.1 | -3.30 | 3.0099999 | 3.04 | 2.91 | 76574 |
| 1731537600 | 3.0299999 | -0.12 | -3.81 | 3.14 | 3.21 | 2.95 | 289867 |
| 1731451200 | 3.15 | 0.44 | 16.24 | 2.85 | 3.2599999 | 2.85 | 586279 |
| 1731364800 | 2.71 | -0.09 | -3.21 | 2.79 | 2.79 | 2.66 | 166489 |
| 1731105600 | 2.8 | -0.07 | -2.44 | 2.88 | 2.88 | 2.7599999 | 81579 |
| 1731019200 | 2.87 | -0.01 | -0.35 | 2.86 | 2.88 | 2.81 | 136411 |
| 1730932800 | 2.88 | -0.22 | -7.10 | 2.9 | 2.92 | 2.79 | 223617 |
| 1730846400 | 3.1 | 0.03 | 0.98 | 3.0099999 | 3.1 | 2.95 | 92485 |
| 1730760000 | 3.07 | 0.05 | 1.66 | 3.02 | 3.14 | 3.02 | 71922 |
| 1730497200 | 3.02 | 0.08 | 2.72 | 2.96 | 3.04 | 2.93 | 60816 |
| 1730410800 | 2.94 | 0.01 | 0.34 | 2.93 | 2.94 | 2.91 | 82287 |
| 1730324400 | 2.93 | -0.15 | -4.87 | 3.07 | 3.1 | 2.93 | 117166 |
| 1730238000 | 3.08 | -0.01 | -0.32 | 3.09 | 3.16 | 3.05 | 69078 |
| 1730151600 | 3.09 | -0.02 | -0.64 | 3.1 | 3.16 | 3.09 | 56122 |
| 1729892400 | 3.11 | 0.06 | 1.97 | 3.02 | 3.15 | 3.02 | 63230 |
| 1729806000 | 3.05 | -0.04 | -1.29 | 3.09 | 3.14 | 3.0099999 | 43122 |
| 1729719600 | 3.09 | -0.04 | -1.28 | 3.16 | 3.2 | 3.04 | 150678 |
| 1729633200 | 3.13 | 0.16 | 5.39 | 2.95 | 3.18 | 2.92 | 300891 |
| 1729546800 | 2.97 | -0.05 | -1.66 | 3 | 3.0099999 | 2.95 | 31632 |
| 1729287600 | 3.02 | 0.07 | 2.37 | 2.95 | 3.02 | 2.95 | 77538 |
| 1729201200 | 2.95 | -0.04 | -1.34 | 2.96 | 2.98 | 2.95 | 36367 |
| 1729114800 | 2.99 | 0 | 0.00 | 2.98 | 3.02 | 2.97 | 31709 |
| 1729028400 | 2.99 | -0.05 | -1.64 | 3.0299999 | 3.04 | 2.97 | 112674 |
| 1728682800 | 3.04 | 0.13 | 4.47 | 2.91 | 3.06 | 2.91 | 101891 |
| 1728596400 | 2.91 | -0.04 | -1.36 | 2.92 | 2.92 | 2.84 | 41963 |
| 1728510000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1728423600 | 2.95 | -0.07 | -2.32 | 3.0099999 | 3.02 | 2.95 | 56408 |
| 1728337200 | 3.02 | -0.01 | -0.33 | 3.05 | 3.07 | 3 | 71118 |
| 1728078000 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.08 | 3.02 | 91469 |
| 1727991600 | 3.04 | 0.14 | 4.83 | 2.9 | 3.05 | 2.9 | 123663 |
| 1727905200 | 2.9 | 0.03 | 1.05 | 2.87 | 2.94 | 2.86 | 105531 |
| 1727818800 | 2.87 | -0.12 | -4.01 | 2.96 | 2.96 | 2.86 | 73235 |
| 1727730000 | 2.99 | 0.07 | 2.40 | 2.89 | 3.05 | 2.89 | 151952 |
| 1727473200 | 2.92 | -0.03 | -1.02 | 2.96 | 2.97 | 2.91 | 65869 |
| 1727386800 | 2.95 | 0.13 | 4.61 | 2.84 | 2.97 | 2.84 | 94536 |
| 1727300400 | 2.82 | -0.05 | -1.74 | 2.88 | 2.88 | 2.79 | 125907 |
| 1727214000 | 2.87 | -0.01 | -0.35 | 2.91 | 2.95 | 2.87 | 46118 |
| 1727127600 | 2.88 | -0.06 | -2.04 | 2.91 | 2.92 | 2.83 | 209702 |
| 1726868400 | 2.94 | -0.08 | -2.65 | 3.02 | 3.02 | 2.9 | 261558 |
| 1726782000 | 3.02 | -0.07 | -2.27 | 3.16 | 3.17 | 3.02 | 79946 |
| 1726695600 | 3.09 | 0.03 | 0.98 | 3.05 | 3.18 | 3.04 | 146484 |
| 1726609200 | 3.06 | 0.04 | 1.32 | 3.05 | 3.1 | 3.02 | 113188 |
| 1726522800 | 3.02 | 0.06 | 2.03 | 2.95 | 3.05 | 2.95 | 66979 |
| 1726263600 | 2.96 | 0.03 | 1.02 | 2.96 | 2.99 | 2.94 | 45899 |
| 1726177200 | 2.93 | -0.01 | -0.34 | 2.94 | 2.98 | 2.93 | 38540 |
| 1726090800 | 2.94 | -0.03 | -1.01 | 3 | 3 | 2.92 | 52822 |
| 1726004400 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1725918000 | 2.97 | 0.08 | 2.77 | 2.94 | 3.05 | 2.94 | 257638 |
| 1725658800 | 2.89 | -0.01 | -0.34 | 2.89 | 2.93 | 2.86 | 159672 |
| 1725572400 | 2.9 | -0.07 | -2.36 | 2.96 | 2.99 | 2.9 | 105489 |
| 1725486000 | 2.97 | -0.05 | -1.66 | 2.99 | 3.04 | 2.96 | 55525 |
| 1725399600 | 3.02 | -0.01 | -0.33 | 3.11 | 3.16 | 3.02 | 114287 |
| 1725054000 | 3.0299999 | 0.06 | 2.02 | 2.99 | 3.06 | 2.97 | 148687 |
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
