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 | 1.87 | 16.5927240461 | 11.27 | 13.31 | 11.25 | 705447 | 12.32217011 | CS |
| 4 | 4.15 | 46.1624026696 | 8.99 | 13.31 | 8.79 | 444332 | 11.00262274 | CS |
| 12 | 5.43 | 70.4280155642 | 7.71 | 13.31 | 7.23 | 309761 | 9.66478483 | CS |
| 26 | 6.18 | 88.7931034483 | 6.96 | 13.31 | 6.3 | 253119 | 8.5864963 | CS |
| 52 | 7.5 | 132.978723404 | 5.64 | 13.31 | 5.45 | 292171 | 7.77982784 | CS |
| 156 | 5 | 61.4250614251 | 8.14 | 13.31 | 4.99 | 333704 | 7.69809638 | CS |
| 260 | 1.58 | 13.6678200692 | 11.56 | 13.31 | 4.18 | 336745 | 7.51986386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 13.14 | 0.25 | 1.94 | 12.74 | 13.31 | 12.74 | 636241 |
| 1732228800 | 12.89 | 0.29 | 2.30 | 12.65 | 12.91 | 12.6 | 539324 |
| 1732142400 | 12.6 | 0.35 | 2.86 | 12.27 | 12.63 | 12.27 | 507554 |
| 1732056000 | 12.25 | -0.13 | -1.05 | 12.28 | 12.51 | 12.11 | 764732 |
| 1731969600 | 12.38 | 0.63 | 5.36 | 11.82 | 12.53 | 11.82 | 935813 |
| 1731710400 | 11.75 | 0.48 | 4.26 | 11.27 | 11.92 | 11.25 | 779812 |
| 1731624000 | 11.27 | 0.66 | 6.22 | 10.72 | 11.32 | 10.43 | 873949 |
| 1731537600 | 10.61 | 0.19 | 1.82 | 10.45 | 10.74 | 10.36 | 735722 |
| 1731451200 | 10.42 | 0.34 | 3.37 | 10.23 | 10.47 | 10.15 | 699280 |
| 1731364800 | 10.08 | -0.02 | -0.20 | 10.09 | 10.19 | 10.03 | 363898 |
| 1731105600 | 10.1 | -0.05 | -0.49 | 10.17 | 10.26 | 9.91 | 334381 |
| 1731019200 | 10.15 | 0 | 0.00 | 10.16 | 10.3 | 9.99 | 432079 |
| 1730932800 | 10.15 | 0.45 | 4.64 | 9.71 | 10.16 | 9.71 | 266350 |
| 1730846400 | 9.7 | 0.14 | 1.46 | 9.57 | 9.74 | 9.57 | 161902 |
| 1730760000 | 9.56 | 0.23 | 2.47 | 9.31 | 9.57 | 9.3 | 227282 |
| 1730497200 | 9.33 | 0.13 | 1.41 | 9.25 | 9.59 | 9.25 | 254332 |
| 1730410800 | 9.2 | 0.22 | 2.45 | 8.98 | 9.27 | 8.94 | 288610 |
| 1730324400 | 8.98 | 0.11 | 1.24 | 8.8699999 | 9.01 | 8.8699999 | 233766 |
| 1730238000 | 8.8699999 | -0.13 | -1.44 | 8.96 | 9.0399999 | 8.83 | 187980 |
| 1730151600 | 9 | 0 | 0.00 | 8.7899999 | 9.01 | 8.7899999 | 160951 |
| 1729892400 | 9 | 0.1 | 1.12 | 8.99 | 9.1 | 8.92 | 138929 |
| 1729806000 | 8.9 | 0.08 | 0.91 | 8.86 | 8.95 | 8.83 | 202798 |
| 1729719600 | 8.82 | -0.05 | -0.56 | 8.84 | 8.9 | 8.77 | 165934 |
| 1729633200 | 8.8699999 | -0.24 | -2.63 | 9.15 | 9.15 | 8.8699999 | 257697 |
| 1729546800 | 9.11 | 0.05 | 0.55 | 9.1 | 9.23 | 9.1 | 116005 |
| 1729287600 | 9.06 | 0.08 | 0.89 | 8.98 | 9.07 | 8.75 | 243598 |
| 1729201200 | 8.98 | 0.01 | 0.11 | 9.03 | 9.1 | 8.92 | 244152 |
| 1729114800 | 8.97 | 0.12 | 1.36 | 8.85 | 9.02 | 8.84 | 96156 |
| 1729028400 | 8.85 | -0.22 | -2.43 | 8.89 | 8.9 | 8.78 | 239936 |
| 1728682800 | 9.07 | 0.04 | 0.44 | 9.02 | 9.15 | 9.02 | 187814 |
| 1728596400 | 9.03 | 0 | 0.00 | 9.0399999 | 9.2 | 9.01 | 326709 |
| 1728510000 | 9.03 | 0.24 | 2.73 | 8.75 | 9.09 | 8.75 | 359211 |
| 1728423600 | 8.7899999 | -0.25 | -2.77 | 9 | 9 | 8.75 | 258184 |
| 1728337200 | 9.0399999 | -0.19 | -2.06 | 9.15 | 9.2 | 8.93 | 244549 |
| 1728078000 | 9.23 | 0.2 | 2.21 | 9.09 | 9.23 | 8.81 | 276012 |
| 1727991600 | 9.03 | 0.44 | 5.12 | 8.71 | 9.03 | 8.65 | 344519 |
| 1727905200 | 8.59 | 0.44 | 5.40 | 8.35 | 8.64 | 8.31 | 277335 |
| 1727818800 | 8.15 | 0.09 | 1.12 | 8.02 | 8.17 | 8 | 87595 |
| 1727732400 | 8.06 | 0.04 | 0.50 | 8.02 | 8.2 | 7.98 | 168793 |
| 1727473200 | 8.02 | 0.12 | 1.52 | 7.95 | 8.1 | 7.91 | 137873 |
| 1727386800 | 7.9 | -0.1 | -1.25 | 7.97 | 7.97 | 7.84 | 97396 |
| 1727300400 | 8 | 0 | 0.00 | 7.99 | 8.03 | 7.95 | 235843 |
| 1727214000 | 8 | 0.02 | 0.25 | 8.02 | 8.09 | 7.94 | 185807 |
| 1727127600 | 7.98 | 0.11 | 1.40 | 7.86 | 7.98 | 7.81 | 104497 |
| 1726868400 | 7.87 | 0.01 | 0.13 | 7.83 | 8 | 7.78 | 283974 |
| 1726782000 | 7.86 | 0.29 | 3.83 | 7.73 | 7.86 | 7.55 | 210070 |
| 1726695600 | 7.57 | -0.04 | -0.53 | 7.57 | 7.67 | 7.47 | 84141 |
| 1726609200 | 7.61 | 0.24 | 3.26 | 7.38 | 7.62 | 7.34 | 211395 |
| 1726522800 | 7.37 | 0.1 | 1.38 | 7.3 | 7.38 | 7.25 | 159823 |
| 1726263600 | 7.27 | -0.17 | -2.28 | 7.41 | 7.48 | 7.25 | 297022 |
| 1726177200 | 7.44 | 0.03 | 0.40 | 7.42 | 7.49 | 7.32 | 178574 |
| 1726090800 | 7.41 | 0 | 0.00 | 7.41 | 7.48 | 7.23 | 197399 |
| 1726004400 | 7.41 | -0.29 | -3.77 | 7.73 | 7.73 | 7.25 | 329193 |
| 1725918000 | 7.7 | 0.09 | 1.18 | 7.58 | 7.78 | 7.58 | 144134 |
| 1725658800 | 7.61 | -0.21 | -2.69 | 7.85 | 7.88 | 7.53 | 271660 |
| 1725572400 | 7.82 | -0.05 | -0.64 | 7.89 | 7.97 | 7.65 | 261741 |
| 1725486000 | 7.87 | 0.23 | 3.01 | 7.61 | 8.0399999 | 7.61 | 262961 |
| 1725399600 | 7.64 | -0.28 | -3.54 | 7.77 | 7.83 | 7.51 | 277922 |
| 1725054000 | 7.92 | 0.14 | 1.80 | 7.71 | 7.95 | 7.57 | 1119941 |
| 1724967600 | 7.78 | 0.22 | 2.91 | 7.64 | 7.8 | 7.54 | 113225 |
| 1724881200 | 7.56 | -0.05 | -0.66 | 7.6 | 7.65 | 7.49 | 99649 |
| 1724794800 | 7.61 | -0.02 | -0.26 | 7.62 | 7.66 | 7.5 | 95892 |
| 1724708400 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 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
