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 | 0.555 | 17.3166926677 | 3.205 | 3.89 | 3.08 | 26696 | 3.6158151 | CS |
| 4 | 0.85 | 29.2096219931 | 2.91 | 3.89 | 2.8 | 22846 | 3.33922432 | CS |
| 12 | 1.08 | 40.2985074627 | 2.68 | 3.89 | 2.54 | 15235 | 3.15261011 | CS |
| 26 | -0.06 | -1.57068062827 | 3.82 | 4.23 | 2.54 | 13375 | 3.20910795 | CS |
| 52 | 0.19 | 5.32212885154 | 3.57 | 6.03 | 2.54 | 13838 | 4.02265336 | CS |
| 156 | -1.09 | -22.4742268041 | 4.85 | 7.2 | 2.54 | 14707 | 4.50419374 | CS |
| 260 | -1.09 | -22.4742268041 | 4.85 | 7.2 | 2.54 | 14707 | 4.50419374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 3.76 | 0.01 | 0.27 | 3.67 | 3.89 | 3.6 | 47649 |
| 1732574400 | 3.75 | 0.46 | 13.98 | 3.16 | 3.75 | 3.08 | 51777 |
| 1732315200 | 3.29 | 0.13 | 4.11 | 3.19 | 3.3 | 3.16 | 12649 |
| 1732228800 | 3.16 | -0.02 | -0.63 | 3.14 | 3.25 | 3.14 | 18405 |
| 1732142400 | 3.18 | -0.02 | -0.63 | 3.205 | 3.22 | 3.16 | 3000 |
| 1732056000 | 3.2 | -0.12 | -3.61 | 3.37 | 3.38 | 3.1 | 19015 |
| 1731969600 | 3.32 | 0.05 | 1.53 | 3.4 | 3.4 | 3.2 | 10307 |
| 1731710400 | 3.27 | -0.09 | -2.68 | 3.37 | 3.37 | 3.06 | 31371 |
| 1731624000 | 3.36 | 0.43 | 14.68 | 2.95 | 3.85 | 2.9 | 176199 |
| 1731537600 | 2.93 | 0 | 0.00 | 2.95 | 3 | 2.88 | 20200 |
| 1731451200 | 2.93 | 0 | 0.00 | 3 | 3 | 2.92 | 3109 |
| 1731364800 | 2.93 | -0.06 | -2.01 | 2.91 | 3.06 | 2.91 | 12642 |
| 1731105600 | 2.99 | -0.05 | -1.64 | 3.13 | 3.13 | 2.92 | 6833 |
| 1731019200 | 3.04 | 0.1 | 3.40 | 3 | 3.04 | 2.94 | 9038 |
| 1730932800 | 2.94 | 0.08 | 2.80 | 2.88 | 2.97 | 2.87 | 9350 |
| 1730846400 | 2.86 | 0 | 0.00 | 2.86 | 2.9 | 2.86 | 2763 |
| 1730760000 | 2.86 | 0 | 0.00 | 2.84 | 2.88 | 2.8 | 6852 |
| 1730497200 | 2.86 | 0.01 | 0.35 | 2.85 | 2.89 | 2.81 | 5824 |
| 1730410800 | 2.85 | -0.06 | -2.06 | 2.9 | 2.9 | 2.84 | 5994 |
| 1730324400 | 2.91 | -0.01 | -0.34 | 2.91 | 2.94 | 2.88 | 3952 |
| 1730238000 | 2.92 | -0.05 | -1.68 | 2.97 | 2.97 | 2.9 | 10217 |
| 1730151600 | 2.97 | -0.01 | -0.34 | 2.99 | 3.0099999 | 2.97 | 1540 |
| 1729892400 | 2.98 | 0.06 | 2.05 | 2.93 | 3.02 | 2.92 | 9703 |
| 1729806000 | 2.92 | -0.01 | -0.34 | 2.92 | 2.92 | 2.92 | 224 |
| 1729719600 | 2.93 | -0.03 | -1.01 | 2.95 | 2.95 | 2.9 | 6290 |
| 1729633200 | 2.96 | -0.01 | -0.34 | 2.95 | 2.97 | 2.9 | 10650 |
| 1729546800 | 2.97 | -0.1 | -3.26 | 3.05 | 3.08 | 2.97 | 9644 |
| 1729287600 | 3.07 | -0.03 | -0.97 | 3.09 | 3.09 | 3.0299999 | 6473 |
| 1729201200 | 3.1 | -0.01 | -0.32 | 3.09 | 3.11 | 3.0099999 | 11351 |
| 1729114800 | 3.11 | 0.04 | 1.30 | 3.08 | 3.14 | 3.06 | 3800 |
| 1729028400 | 3.07 | -0.07 | -2.23 | 3.13 | 3.14 | 3.04 | 6211 |
| 1728682800 | 3.14 | 0.15 | 5.02 | 2.94 | 3.14 | 2.94 | 11800 |
| 1728596400 | 2.99 | -0.1 | -3.24 | 2.89 | 3.02 | 2.89 | 3815 |
| 1728510000 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1728423600 | 3.09 | -0.03 | -0.96 | 3.13 | 3.15 | 3.08 | 7845 |
| 1728337200 | 3.12 | -0.03 | -0.95 | 3.1 | 3.17 | 3.04 | 13751 |
| 1728078000 | 3.15 | 0.06 | 1.94 | 3.1 | 3.2 | 3.08 | 6306 |
| 1727991600 | 3.09 | -0.1 | -3.13 | 3.14 | 3.19 | 3.09 | 14412 |
| 1727905200 | 3.19 | 0.13 | 4.25 | 3.07 | 3.19 | 3.07 | 8038 |
| 1727818800 | 3.06 | -0.1 | -3.16 | 3.13 | 3.13 | 3.05 | 5200 |
| 1727730000 | 3.16 | -0.01 | -0.32 | 3.22 | 3.25 | 3.16 | 5080 |
| 1727473200 | 3.17 | 0.26 | 8.93 | 2.92 | 3.21 | 2.92 | 19430 |
| 1727386800 | 2.91 | -0.01 | -0.34 | 2.93 | 2.98 | 2.88 | 23630 |
| 1727300400 | 2.92 | 0 | 0.00 | 2.91 | 2.95 | 2.86 | 13210 |
| 1727214000 | 2.92 | -0.14 | -4.58 | 3.02 | 3.04 | 2.85 | 10542 |
| 1727127600 | 3.06 | -0.01 | -0.33 | 3.1 | 3.1 | 3.05 | 3543 |
| 1726868400 | 3.07 | 0.06 | 1.99 | 3.02 | 3.09 | 3.02 | 8283 |
| 1726782000 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.09 | 3.0099999 | 15952 |
| 1726695600 | 3.02 | -0.02 | -0.66 | 3 | 3.09 | 2.99 | 9541 |
| 1726609200 | 3.04 | 0.08 | 2.70 | 3 | 3.06 | 2.92 | 11703 |
| 1726522800 | 2.96 | -0.05 | -1.66 | 2.95 | 3.0099999 | 2.95 | 9100 |
| 1726263600 | 3.0099999 | 0.07 | 2.38 | 2.93 | 3.0099999 | 2.89 | 23157 |
| 1726177200 | 2.94 | 0.05 | 1.73 | 2.91 | 3.0099999 | 2.89 | 21694 |
| 1726090800 | 2.89 | 0.18 | 6.64 | 2.68 | 3.06 | 2.68 | 26770 |
| 1726004400 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1725918000 | 2.71 | 0.09 | 3.44 | 2.63 | 2.72 | 2.54 | 25902 |
| 1725658800 | 2.62 | -0.09 | -3.32 | 2.67 | 2.69 | 2.62 | 10500 |
| 1725572400 | 2.71 | 0 | 0.00 | 2.73 | 2.75 | 2.67 | 10255 |
| 1725486000 | 2.71 | 0.03 | 1.12 | 2.68 | 2.7799999 | 2.68 | 12503 |
| 1725399600 | 2.68 | -0.05 | -1.83 | 2.68 | 2.68 | 2.66 | 2100 |
| 1725054000 | 2.73 | 0.06 | 2.25 | 2.67 | 2.74 | 2.67 | 4114 |
| 1724967600 | 2.67 | 0 | 0.00 | 2.67 | 2.68 | 2.61 | 10997 |
| 1724881200 | 2.67 | -0.07 | -2.55 | 2.73 | 2.75 | 2.64 | 21097 |
| 1724794800 | 2.74 | -0.01 | -0.36 | 2.75 | 2.75 | 2.72 | 6418 |
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
