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 | -0.142 | -2.56225189462 | 5.542 | 5.542 | 5.4 | 2304 | 5.51685053 | CS |
| 4 | 0.18 | 3.44827586207 | 5.22 | 5.685 | 5.22 | 1288 | 5.47808302 | CS |
| 12 | -0.35 | -6.08695652174 | 5.75 | 7.62 | 5 | 3109 | 5.90181829 | CS |
| 26 | 0.2867 | 5.60694659026 | 5.1133 | 7.62 | 5 | 2669 | 5.89686209 | CS |
| 52 | 0.2793 | 5.45433241549 | 5.1207 | 7.62 | 4.72 | 2230 | 5.85055511 | CS |
| 156 | -1.83 | -25.3112033195 | 7.23 | 7.7674 | 4.2547 | 1727 | 5.70920539 | CS |
| 260 | -0.32655 | -5.7023862535 | 5.72655 | 7.9699 | 4.2547 | 1536 | 5.90986624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 5.5054999 | 0 | 0.00 | 5.5054999 | 5.5054999 | 5.5054999 | 0 |
| 1732746540 | 5.5054999 | 0.04 | 0.70 | 5.5054999 | 5.5054999 | 5.5054999 | 148 |
| 1732660140 | 5.4675 | -0.06 | -1.13 | 5.475 | 5.475 | 5.4675 | 1396 |
| 1732573560 | 5.53 | 0 | 0.09 | 5.542 | 5.542 | 5.53 | 5367 |
| 1732314000 | 5.5252 | -0.01 | -0.18 | 5.54 | 5.54 | 5.5252 | 268 |
| 1732227900 | 5.535 | 0.08 | 1.48 | 5.4 | 5.535 | 5.4 | 574 |
| 1732141740 | 5.4545 | -0.06 | -1.01 | 5.4545 | 5.4545 | 5.4545 | 2000 |
| 1732054800 | 5.51 | -0.02 | -0.36 | 5.5 | 5.51 | 5.5 | 1216 |
| 1731968640 | 5.53 | 0.05 | 0.91 | 5.53 | 5.53 | 5.53 | 1186 |
| 1731709260 | 5.48 | 0.01 | 0.13 | 5.498 | 5.498 | 5.48 | 653 |
| 1731623160 | 5.473 | 0 | 0.00 | 5.473 | 5.473 | 5.473 | 0 |
| 1731536760 | 5.473 | 0.02 | 0.42 | 5.5188 | 5.5188 | 5.473 | 331 |
| 1731450480 | 5.45 | -0.03 | -0.56 | 5.45 | 5.45 | 5.45 | 360 |
| 1731363600 | 5.4808 | 0 | 0.00 | 5.4808 | 5.4808 | 5.4808 | 0 |
| 1731104400 | 5.4808 | -0.2 | -3.59 | 5.5256 | 5.5256 | 5.4808 | 1937 |
| 1731018540 | 5.6849999 | 0.23 | 4.31 | 5.6849999 | 5.6849999 | 5.6849999 | 1160 |
| 1730931600 | 5.45 | 0.23 | 4.41 | 5.47 | 5.47 | 5.404 | 445 |
| 1730845560 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1730759160 | 5.22 | -0.58 | -10.00 | 5.22 | 5.4048 | 5.22 | 2281 |
| 1730496180 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730409780 | 5.8 | -0.2 | -3.33 | 5.695 | 5.8 | 5.5 | 2534 |
| 1730323500 | 6 | 0.15 | 2.63 | 6 | 6 | 6 | 1012 |
| 1730237280 | 5.8463 | -0.04 | -0.60 | 5.8712 | 6.0996 | 5.8463 | 1311 |
| 1730150880 | 5.8818 | 0.07 | 1.20 | 5.8536 | 5.8818 | 5.8536 | 310 |
| 1729891500 | 5.8118999 | -0.02 | -0.34 | 5.84 | 5.84 | 5.8118999 | 795 |
| 1729805160 | 5.8318 | 0.23 | 4.14 | 5.8246 | 5.8318 | 5.8246 | 890 |
| 1729718940 | 5.6 | -0.23 | -3.91 | 5 | 5.6 | 5 | 4903 |
| 1729632300 | 5.8277 | -0.02 | -0.40 | 5.8277 | 5.8277 | 5.8277 | 5295 |
| 1729545600 | 5.851 | -0.08 | -1.36 | 5.9 | 5.9 | 5.851 | 4171 |
| 1729286400 | 5.9314 | -0.36 | -5.70 | 5.9277 | 5.9314 | 5.9277 | 1499 |
| 1729200000 | 6.29 | 0.33 | 5.54 | 6.29 | 6.29 | 6.29 | 3407 |
| 1729113960 | 5.96 | 0.03 | 0.58 | 5.9646 | 5.9646 | 5.96 | 1824 |
| 1729027680 | 5.9257 | -0.03 | -0.43 | 7.02 | 7.02 | 5.9 | 2525 |
| 1728941100 | 5.9509999 | 0 | 0.00 | 5.9509999 | 5.9509999 | 5.9509999 | 0 |
| 1728681900 | 5.9509999 | 0.11 | 1.84 | 5.8346 | 6 | 5.8346 | 2951 |
| 1728595560 | 5.8437 | -0.16 | -2.61 | 6.0199999 | 6.0199999 | 5.8338 | 1136 |
| 1728508800 | 6 | 0.09 | 1.55 | 5.91 | 6 | 5.91 | 3588 |
| 1728422580 | 5.9082 | -0.07 | -1.12 | 5.939209 | 5.939209 | 5.9 | 8479 |
| 1728336000 | 5.975 | -0.07 | -1.08 | 7.02 | 7.02 | 5.9 | 33660 |
| 1728077220 | 6.04 | 0.06 | 1.00 | 6.0199999 | 6.04 | 6.0199999 | 5008 |
| 1727990760 | 5.98 | -0.03 | -0.51 | 5.98 | 5.98 | 5.98 | 135 |
| 1727904000 | 6.0108 | 0.01 | 0.18 | 6.39 | 6.39 | 6.0108 | 480 |
| 1727817780 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727731380 | 6 | -0.25 | -4.00 | 6.1 | 6.1 | 6 | 852 |
| 1727472000 | 6.25 | 0.15 | 2.46 | 5.75 | 6.25 | 5.75 | 17301 |
| 1727386200 | 6.1 | 0.11 | 1.86 | 6.1 | 6.1 | 6.1 | 634 |
| 1727299620 | 5.9885 | 0 | 0.00 | 5.9885 | 5.9885 | 5.9885 | 0 |
| 1727213220 | 5.9885 | 0 | 0.00 | 5.9885 | 5.9885 | 5.9885 | 0 |
| 1727126820 | 5.9885 | 0 | 0.00 | 5.9885 | 5.9885 | 5.9885 | 0 |
| 1726867620 | 5.9885 | 0 | 0.00 | 5.9885 | 5.9885 | 5.9885 | 0 |
| 1726781220 | 5.9885 | -0 | -0.07 | 5.75 | 5.9885 | 5.75 | 604 |
| 1726694460 | 5.9924 | -0.03 | -0.46 | 6.0195 | 6.0195 | 5.9924 | 1474 |
| 1726608240 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 1537 |
| 1726521720 | 5.98 | -0.02 | -0.33 | 6.1 | 6.133 | 5.98 | 3451 |
| 1726262940 | 6 | 0.07 | 1.18 | 6 | 6.075 | 5.923 | 7642 |
| 1726176540 | 5.93 | 0.09 | 1.59 | 6 | 6 | 5.9027 | 2188 |
| 1726090140 | 5.8372 | 0.45 | 8.30 | 5.8372 | 7.62 | 5.75 | 892 |
| 1726003500 | 5.39 | -0.39 | -6.75 | 5.75 | 5.75 | 5.39 | 4335 |
| 1725892200 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1725633000 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1725546600 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1725460200 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1725373800 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 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
