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 | -0.17 | -5.92334494774 | 2.87 | 2.94 | 2.62 | 178510 | 2.84252733 | CS |
| 4 | -0.75 | -21.7391304348 | 3.45 | 3.58 | 2.49 | 317152 | 2.94713779 | CS |
| 12 | 0.36 | 15.3846153846 | 2.34 | 3.58 | 2.16 | 226656 | 2.87756239 | CS |
| 26 | 0.18 | 7.14285714286 | 2.52 | 3.58 | 2.04 | 196015 | 2.64862041 | CS |
| 52 | 1.15 | 74.1935483871 | 1.55 | 3.58 | 1.3 | 520958 | 2.05565643 | CS |
| 156 | 0.575 | 27.0588235294 | 2.125 | 3.58 | 1.075 | 546650 | 1.86148516 | CS |
| 260 | 2.475 | 1100 | 0.225 | 4.1 | 0.2 | 681637 | 1.88026755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1732315200 | 2.87 | 0.1 | 3.61 | 2.77 | 2.87 | 2.73 | 179906 |
| 1732228800 | 2.77 | 0.02 | 0.73 | 2.77 | 2.8 | 2.64 | 160069 |
| 1732142400 | 2.75 | -0.16 | -5.50 | 2.94 | 2.94 | 2.74 | 140187 |
| 1732056000 | 2.91 | 0.05 | 1.75 | 2.82 | 2.91 | 2.75 | 248649 |
| 1731969600 | 2.86 | -0.01 | -0.35 | 2.87 | 2.93 | 2.81 | 163741 |
| 1731710400 | 2.87 | 0.12 | 4.36 | 2.75 | 2.92 | 2.7 | 1577449 |
| 1731624000 | 2.75 | 0.14 | 5.36 | 2.64 | 2.91 | 2.62 | 366406 |
| 1731537600 | 2.61 | -0.04 | -1.51 | 2.62 | 2.69 | 2.59 | 278226 |
| 1731451200 | 2.65 | 0.07 | 2.71 | 2.58 | 2.68 | 2.58 | 198953 |
| 1731364800 | 2.58 | -0.2 | -7.19 | 2.71 | 2.71 | 2.49 | 291699 |
| 1731105600 | 2.7799999 | -0.11 | -3.81 | 2.88 | 2.88 | 2.65 | 153121 |
| 1731019200 | 2.89 | 0.01 | 0.35 | 2.93 | 2.98 | 2.83 | 147592 |
| 1730932800 | 2.88 | -0.1 | -3.36 | 2.77 | 2.91 | 2.69 | 267304 |
| 1730846400 | 2.98 | 0.06 | 2.05 | 2.91 | 3.04 | 2.88 | 136579 |
| 1730760000 | 2.92 | -0.18 | -5.81 | 3.05 | 3.05 | 2.92 | 287317 |
| 1730497200 | 3.1 | -0.15 | -4.62 | 3.25 | 3.33 | 3.06 | 213294 |
| 1730410800 | 3.25 | -0.02 | -0.61 | 3.2 | 3.25 | 3.07 | 636180 |
| 1730324400 | 3.27 | -0.19 | -5.49 | 3.48 | 3.5 | 3.2599999 | 310154 |
| 1730238000 | 3.46 | 0.09 | 2.67 | 3.43 | 3.58 | 3.4 | 325257 |
| 1730151600 | 3.37 | -0.04 | -1.17 | 3.45 | 3.48 | 3.27 | 260951 |
| 1729892400 | 3.41 | 0.26 | 8.25 | 3.13 | 3.43 | 3.11 | 732982 |
| 1729806000 | 3.15 | 0.04 | 1.29 | 3.11 | 3.16 | 3 | 212649 |
| 1729719600 | 3.11 | 0.04 | 1.30 | 3.02 | 3.15 | 2.97 | 351124 |
| 1729633200 | 3.07 | -0.03 | -0.97 | 3.15 | 3.18 | 3.04 | 333747 |
| 1729546800 | 3.1 | 0.08 | 2.65 | 3.18 | 3.18 | 3.04 | 289452 |
| 1729287600 | 3.02 | 0.19 | 6.71 | 2.85 | 3.0299999 | 2.85 | 217750 |
| 1729201200 | 2.83 | -0.1 | -3.41 | 2.9 | 2.9 | 2.83 | 185606 |
| 1729114800 | 2.93 | 0.02 | 0.69 | 2.92 | 2.95 | 2.88 | 145632 |
| 1729028400 | 2.91 | 0.08 | 2.83 | 2.8 | 2.92 | 2.8 | 210926 |
| 1728682800 | 2.83 | 0.04 | 1.43 | 2.83 | 2.83 | 2.77 | 153678 |
| 1728596400 | 2.79 | 0.03 | 1.09 | 2.74 | 2.83 | 2.74 | 179126 |
| 1728510000 | 2.7599999 | 0.12 | 4.55 | 2.6 | 2.77 | 2.6 | 183928 |
| 1728423600 | 2.64 | -0.05 | -1.86 | 2.68 | 2.68 | 2.56 | 107342 |
| 1728337200 | 2.69 | 0.08 | 3.07 | 2.64 | 2.7 | 2.63 | 105573 |
| 1728078000 | 2.61 | 0.01 | 0.38 | 2.5299999 | 2.7 | 2.5299999 | 114063 |
| 1727991600 | 2.6 | -0.04 | -1.52 | 2.6 | 2.6 | 2.49 | 143960 |
| 1727905200 | 2.64 | 0.02 | 0.76 | 2.64 | 2.69 | 2.57 | 95388 |
| 1727818800 | 2.62 | 0.13 | 5.22 | 2.55 | 2.63 | 2.5299999 | 175737 |
| 1727732400 | 2.49 | -0.08 | -3.11 | 2.5 | 2.55 | 2.47 | 93352 |
| 1727473200 | 2.57 | -0.13 | -4.81 | 2.69 | 2.69 | 2.5299999 | 151299 |
| 1727386800 | 2.7 | 0.01 | 0.37 | 2.71 | 2.75 | 2.67 | 121378 |
| 1727300400 | 2.69 | -0.05 | -1.82 | 2.73 | 2.7799999 | 2.66 | 196233 |
| 1727214000 | 2.74 | 0.13 | 4.98 | 2.58 | 2.7599999 | 2.58 | 171969 |
| 1727127600 | 2.61 | 0 | 0.00 | 2.58 | 2.64 | 2.56 | 106784 |
| 1726868400 | 2.61 | 0.06 | 2.35 | 2.5299999 | 2.62 | 2.52 | 109082 |
| 1726782000 | 2.55 | 0.04 | 1.59 | 2.62 | 2.62 | 2.52 | 135155 |
| 1726695600 | 2.5099999 | -0.08 | -3.09 | 2.48 | 2.62 | 2.48 | 173176 |
| 1726609200 | 2.59 | 0.02 | 0.78 | 2.59 | 2.6 | 2.5299999 | 108662 |
| 1726522800 | 2.57 | 0.02 | 0.78 | 2.56 | 2.58 | 2.46 | 94281 |
| 1726263600 | 2.55 | 0.1 | 4.08 | 2.49 | 2.59 | 2.48 | 142389 |
| 1726177200 | 2.45 | 0.17 | 7.46 | 2.34 | 2.5 | 2.33 | 120189 |
| 1726090800 | 2.2799999 | 0.03 | 1.33 | 2.21 | 2.29 | 2.18 | 88350 |
| 1726004400 | 2.25 | 0.08 | 3.69 | 2.17 | 2.25 | 2.15 | 47107 |
| 1725918000 | 2.17 | -0.06 | -2.69 | 2.18 | 2.23 | 2.16 | 142523 |
| 1725658800 | 2.23 | -0.12 | -5.11 | 2.32 | 2.32 | 2.17 | 130407 |
| 1725572400 | 2.35 | 0.13 | 5.86 | 2.25 | 2.35 | 2.25 | 83132 |
| 1725486000 | 2.22 | 0.01 | 0.45 | 2.2 | 2.24 | 2.16 | 53206 |
| 1725399600 | 2.21 | -0.16 | -6.75 | 2.34 | 2.34 | 2.18 | 240099 |
| 1725054000 | 2.37 | -0.03 | -1.25 | 2.4 | 2.4 | 2.3 | 43084 |
| 1724967600 | 2.4 | 0.04 | 1.69 | 2.31 | 2.42 | 2.31 | 101537 |
| 1724881200 | 2.36 | -0.08 | -3.28 | 2.36 | 2.39 | 2.25 | 182096 |
| 1724794800 | 2.44 | -0.03 | -1.21 | 2.44 | 2.48 | 2.39 | 39782 |
| 1724708400 | 2.47 | -0.01 | -0.40 | 2.57 | 2.57 | 2.43 | 57402 |
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
