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 | -0.165 | -4.69416785206 | 3.515 | 3.67 | 3.31 | 66166 | 3.49382889 | DR |
| 4 | -1.34 | -28.5714285714 | 4.69 | 5.01 | 3.31 | 48537 | 3.69246204 | DR |
| 12 | -1.67 | -33.2669322709 | 5.02 | 5.36 | 3.31 | 251256 | 4.86808234 | DR |
| 26 | -2.45 | -42.2413793103 | 5.8 | 6.02 | 3.31 | 125321 | 4.8989286 | DR |
| 52 | -3.825 | -53.3101045296 | 7.175 | 7.9 | 3.31 | 76638 | 5.12429525 | DR |
| 156 | -1.9 | -36.1904761905 | 5.25 | 10.0772 | 3.31 | 34987 | 5.6888184 | DR |
| 260 | -4.81 | -58.9460784314 | 8.16 | 10.0772 | 3.31 | 36114 | 5.95217273 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 3.35 | -0.11 | -3.18 | 3.42 | 3.43 | 3.35 | 19978 |
| 1732227900 | 3.46 | 0 | 0.00 | 3.455 | 3.46 | 3.41 | 62478 |
| 1732141740 | 3.46 | -0.02 | -0.57 | 3.31 | 3.487 | 3.31 | 54528 |
| 1732054800 | 3.48 | -0.09 | -2.52 | 3.53 | 3.54 | 3.48 | 40037 |
| 1731968640 | 3.57 | 0.21 | 6.34 | 3.66 | 3.67 | 3.5315 | 132820 |
| 1731709260 | 3.357 | -0.2 | -5.72 | 3.515 | 3.52 | 3.357 | 40965 |
| 1731622800 | 3.5606 | -0.01 | -0.32 | 3.62 | 3.62 | 3.5606 | 39896 |
| 1731536760 | 3.572 | -0.02 | -0.50 | 3.59 | 3.61 | 3.49 | 57409 |
| 1731450480 | 3.59 | -0.05 | -1.37 | 3.61 | 3.61 | 3.55 | 25376 |
| 1731363600 | 3.64 | 0 | 0.00 | 3.65 | 3.66 | 3.62 | 52835 |
| 1731104400 | 3.64 | -0.09 | -2.31 | 3.686 | 3.7 | 3.6 | 66404 |
| 1731018540 | 3.726 | -0.12 | -3.22 | 3.88 | 3.9 | 3.71 | 53920 |
| 1730931600 | 3.85 | -0.04 | -1.03 | 3.83 | 3.92 | 3.83 | 167933 |
| 1730845680 | 3.89 | 0.06 | 1.57 | 3.86 | 3.93 | 3.86 | 19524 |
| 1730759160 | 3.83 | -0.08 | -2.05 | 4 | 4 | 3.83 | 14624 |
| 1730496420 | 3.91 | 0.14 | 3.71 | 3.98 | 4 | 3.9 | 36043 |
| 1730409780 | 3.77 | -0.44 | -10.45 | 3.98 | 4.01 | 3.77 | 31866 |
| 1730323500 | 4.21 | -0.09 | -2.09 | 4.26 | 4.26 | 4.19 | 16238 |
| 1730237280 | 4.3 | 0.1 | 2.38 | 4.32 | 4.32 | 4.2 | 14652 |
| 1730150880 | 4.2 | -0.4 | -8.70 | 4.385 | 4.41 | 4.2 | 35492 |
| 1729891500 | 4.6 | -0.37 | -7.44 | 4.69 | 5.01 | 4.6 | 7694 |
| 1729805160 | 4.97 | 0.02 | 0.40 | 4.67 | 5.03 | 4.64 | 12538 |
| 1729718940 | 4.95 | 0.02 | 0.41 | 4.76 | 4.95 | 4.6 | 15271 |
| 1729632300 | 4.93 | 0.28 | 6.02 | 4.73 | 4.95 | 4.6925 | 25343 |
| 1729545600 | 4.65 | 0.07 | 1.53 | 4.26 | 4.7 | 3.83 | 833895 |
| 1729286400 | 4.58 | -0.13 | -2.76 | 4.6 | 4.6 | 4.525 | 43686 |
| 1729200000 | 4.71 | -0.07 | -1.46 | 4.63 | 4.75 | 4.6035 | 53538 |
| 1729113960 | 4.78 | -0.08 | -1.63 | 4.85 | 4.85 | 4.7699999 | 33893 |
| 1729027680 | 4.859 | -0.08 | -1.56 | 4.88 | 4.91 | 4.85 | 114918 |
| 1728941220 | 4.936 | 0.1 | 1.98 | 4.8 | 4.98 | 4.8 | 2435857 |
| 1728681900 | 4.84 | -0.11 | -2.22 | 4.76 | 4.85 | 4.76 | 2063312 |
| 1728595560 | 4.95 | -0.06 | -1.20 | 4.79 | 4.95 | 4.757 | 1879489 |
| 1728508800 | 5.01 | -0.01 | -0.15 | 4.92 | 5.03 | 4.91 | 2023438 |
| 1728422580 | 5.0175 | -0.07 | -1.42 | 5.0156 | 5.03 | 5.005 | 1677714 |
| 1728336000 | 5.09 | 0.14 | 2.83 | 4.99 | 5.14 | 4.89 | 2305641 |
| 1728077220 | 4.95 | 0.16 | 3.34 | 4.92 | 4.96 | 4.92 | 55682 |
| 1727990760 | 4.79 | 0.1 | 2.13 | 4.93 | 4.93 | 4.74 | 77090 |
| 1727904000 | 4.69 | -0.21 | -4.30 | 4.69 | 4.69 | 4.69 | 313 |
| 1727818140 | 4.9005 | -0.03 | -0.60 | 4.61 | 4.9005 | 4.61 | 7202 |
| 1727731380 | 4.93 | -0.02 | -0.35 | 5.13 | 5.17 | 4.93 | 7446 |
| 1727472000 | 4.9475 | -0.1 | -2.03 | 4.86 | 4.9475 | 4.85 | 4215 |
| 1727386200 | 5.05 | -0.04 | -0.79 | 5.025 | 5.0735 | 5.025 | 1520 |
| 1727299200 | 5.09 | 0.08 | 1.60 | 4.68 | 5.09 | 4.68 | 502 |
| 1727212800 | 5.01 | 0.13 | 2.66 | 4.74 | 5.23 | 4.74 | 5991 |
| 1727126940 | 4.88 | -0.07 | -1.41 | 4.85 | 4.9 | 4.85 | 10784 |
| 1726867200 | 4.95 | -0.24 | -4.62 | 4.975 | 4.98 | 4.93 | 19099 |
| 1726781220 | 5.19 | -0.14 | -2.63 | 5.3 | 5.3 | 5.18 | 2797 |
| 1726694460 | 5.33 | 0.03 | 0.57 | 5.36 | 5.36 | 5.29 | 945 |
| 1726608240 | 5.3 | 0 | 0.00 | 5.24 | 5.3 | 5.234 | 6464 |
| 1726521720 | 5.3 | 0.08 | 1.55 | 5.28 | 5.3 | 5.225 | 1879 |
| 1726262940 | 5.219 | 0.24 | 4.80 | 5.18 | 5.219 | 5.14 | 9364 |
| 1726176540 | 4.98 | -0.16 | -3.11 | 4.985 | 4.993 | 4.98 | 1092 |
| 1726090140 | 5.14 | 0.22 | 4.47 | 4.99 | 5.14 | 4.99 | 40787 |
| 1726003500 | 4.92 | -0.08 | -1.60 | 4.95 | 4.95 | 4.92 | 1380 |
| 1725917160 | 5 | 0.1 | 2.04 | 4.99 | 5.014 | 4.983 | 4611 |
| 1725658020 | 4.9 | -0.12 | -2.39 | 5.035 | 5.035 | 4.9 | 943 |
| 1725571440 | 5.0199999 | 0.02 | 0.40 | 5 | 5.0599999 | 4.97 | 42249 |
| 1725485040 | 5 | 0.09 | 1.83 | 4.995 | 5.0199999 | 4.98 | 27823 |
| 1725398880 | 4.91 | -0.07 | -1.48 | 4.96 | 4.96 | 4.91 | 1824 |
| 1725053340 | 4.984 | -0.16 | -3.04 | 5.0199999 | 5.045 | 4.984 | 2832 |
| 1724966400 | 5.14 | -0.24 | -4.46 | 5.1529999 | 5.18 | 5.14 | 54362 |
| 1724880360 | 5.38 | -0.01 | -0.19 | 5.34 | 5.38 | 5.34 | 855 |
| 1724794080 | 5.39 | -0.18 | -3.18 | 5.4 | 5.4 | 5.39 | 517 |
| 1724707680 | 5.567 | 0 | 0.00 | 5.567 | 5.567 | 5.567 | 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
