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 | 3.98069963812 | 4.145 | 4.31 | 4.0635 | 3862 | 4.10700693 | CS |
| 4 | 0.27 | 6.68316831683 | 4.04 | 4.31 | 3.42 | 5317 | 4.02873294 | CS |
| 12 | 0.115 | 2.74135876043 | 4.195 | 4.31 | 3.42 | 3891 | 4.04350427 | CS |
| 26 | 0.046983 | 1.10210679432 | 4.263017 | 4.38 | 3.42 | 3027 | 4.05838049 | CS |
| 52 | 0.33 | 8.29145728643 | 3.98 | 4.39 | 3.42 | 3459 | 4.03684061 | CS |
| 156 | -0.29 | -6.30434782609 | 4.6 | 5.24 | 3.42 | 3454 | 4.41034396 | CS |
| 260 | 0.7205 | 20.0724334866 | 3.5895 | 5.24 | 2.729858 | 3146 | 4.27378298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 4.2 | 0.14 | 3.36 | 4.2 | 4.2 | 4.2 | 4856 |
| 1732746540 | 4.0635 | -0.01 | -0.16 | 4.0635 | 4.0635 | 4.0635 | 10340 |
| 1732660140 | 4.07 | -0.08 | -1.81 | 4.07 | 4.07 | 4.07 | 151 |
| 1732573560 | 4.1449999 | 0.03 | 0.79 | 4.1449999 | 4.1449999 | 4.1449999 | 202 |
| 1732314000 | 4.1125 | 0.01 | 0.30 | 4.0958 | 4.1211 | 4.0958 | 3860 |
| 1732227900 | 4.1 | 0.02 | 0.49 | 4.1 | 4.1 | 4.1 | 8515 |
| 1732141740 | 4.08 | -0.03 | -0.63 | 4.08 | 4.08 | 4.08 | 3726 |
| 1732054800 | 4.106 | 0.06 | 1.46 | 4.07 | 4.106 | 4.07 | 2306 |
| 1731968640 | 4.047 | 0.02 | 0.62 | 4.047 | 4.047 | 4.047 | 2651 |
| 1731709260 | 4.022 | -0.02 | -0.45 | 4.0119999 | 4.022 | 4.0119999 | 5600 |
| 1731622800 | 4.04 | -0.01 | -0.12 | 4.04 | 4.04 | 4.04 | 3114 |
| 1731536760 | 4.045 | 0.01 | 0.20 | 4.0215 | 4.045 | 4.0199999 | 20364 |
| 1731450000 | 4.037 | 0 | 0.00 | 4.037 | 4.037 | 4.037 | 0 |
| 1731363600 | 4.037 | 0 | 0.00 | 4.037 | 4.037 | 4.037 | 0 |
| 1731104400 | 4.037 | 0.62 | 18.04 | 4.0599999 | 4.0599999 | 4.037 | 6709 |
| 1731018540 | 3.42 | -0.64 | -15.71 | 3.42 | 3.42 | 3.42 | 4950 |
| 1730932080 | 4.0575 | 0 | 0.00 | 4.0575 | 4.0575 | 4.0575 | 0 |
| 1730845680 | 4.0575 | 0.06 | 1.44 | 4.04 | 4.0575 | 4.04 | 2505 |
| 1730755620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730496420 | 4 | 0 | 0.00 | 4 | 4 | 3.9935 | 16738 |
| 1730409780 | 4 | 0 | 0.00 | 4 | 4 | 4 | 905 |
| 1730323680 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1730237280 | 4 | -0.03 | -0.74 | 4.01 | 4.01 | 4 | 731 |
| 1730150880 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4.03 | 15912 |
| 1729891500 | 4.05 | -0.02 | -0.49 | 4.05 | 4.05 | 4.05 | 311 |
| 1729805160 | 4.07 | -0.02 | -0.49 | 4.112 | 4.112 | 4.07 | 450 |
| 1729718700 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1729632300 | 4.09 | -0.02 | -0.49 | 4.09 | 4.09 | 4.09 | 2600 |
| 1729545600 | 4.11 | -0.11 | -2.61 | 4.15 | 4.15 | 4.11 | 1338 |
| 1729286400 | 4.22 | 0.02 | 0.48 | 4.22 | 4.22 | 4.22 | 200 |
| 1729200000 | 4.2 | 0.06 | 1.42 | 4.2 | 4.2 | 4.2 | 800 |
| 1729114080 | 4.141 | 0 | 0.00 | 4.141 | 4.141 | 4.141 | 0 |
| 1729027680 | 4.141 | -0.03 | -0.62 | 4.133 | 4.141 | 4.133 | 5630 |
| 1728941160 | 4.167 | 0 | 0.00 | 4.167 | 4.167 | 4.167 | 0 |
| 1728681960 | 4.167 | 0 | 0.00 | 4.167 | 4.167 | 4.167 | 0 |
| 1728595560 | 4.167 | -0.02 | -0.55 | 4.167 | 4.167 | 4.167 | 500 |
| 1728509160 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1728422760 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1728336360 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1728077160 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1727990760 | 4.19 | -0.08 | -1.87 | 4.19 | 4.19 | 4.19 | 200 |
| 1727904000 | 4.2699999 | 0.02 | 0.47 | 4.2699999 | 4.2699999 | 4.2699999 | 700 |
| 1727818140 | 4.25 | 0.04 | 0.91 | 4.21 | 4.25 | 4.21 | 2099 |
| 1727731380 | 4.2115 | -0.1 | -2.26 | 4.2115 | 4.2115 | 4.2115 | 2078 |
| 1727472600 | 4.309 | 0 | 0.00 | 4.309 | 4.309 | 4.309 | 0 |
| 1727386200 | 4.309 | 0.12 | 2.74 | 4.309 | 4.309 | 4.309 | 216 |
| 1727299320 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
| 1727212920 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
| 1727126520 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
| 1726867320 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
| 1726780920 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
| 1726694520 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
| 1726608120 | 4.194 | 0 | 0.00 | 4.194 | 4.194 | 4.194 | 0 |
| 1726521720 | 4.194 | -0 | -0.02 | 4.194 | 4.194 | 4.194 | 120 |
| 1726262940 | 4.195 | 0.08 | 1.82 | 4.195 | 4.195 | 4.195 | 1000 |
| 1726176240 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1726089840 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1726003440 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1725917040 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1725657840 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1725571440 | 4.12 | 0.04 | 0.98 | 4.12 | 4.12 | 4.12 | 100 |
| 1725485340 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1725398940 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 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
