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 | 0.1266 | 2.91476723304 | 4.3434 | 4.5 | 4.2 | 18452 | 4.29284998 | CS |
| 4 | -0.18 | -3.87096774194 | 4.65 | 4.72 | 4.2 | 13994 | 4.43763631 | CS |
| 12 | -0.03 | -0.666666666667 | 4.5 | 5.13 | 3.35 | 20860 | 4.36456274 | CS |
| 26 | -0.73 | -14.0384615385 | 5.2 | 6.16 | 3.35 | 22500 | 4.83212986 | CS |
| 52 | -0.33 | -6.875 | 4.8 | 6.16 | 3.35 | 33688 | 4.85988043 | CS |
| 156 | 2.691 | 151.264755481 | 1.779 | 7.25 | 1.65 | 38637 | 4.63837766 | CS |
| 260 | 2.598 | 138.782051282 | 1.872 | 7.25 | 0.63 | 33807 | 4.31109163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 4.5 | 0.15 | 3.36 | 4.5 | 4.5 | 4.42 | 8838 |
| 1732227900 | 4.3538 | 0.08 | 1.96 | 4.3538 | 4.3538 | 4.3538 | 2050 |
| 1732141740 | 4.2699999 | 0.01 | 0.23 | 4.38 | 4.38 | 4.26 | 11114 |
| 1732054800 | 4.26 | -0.02 | -0.53 | 4.2 | 4.38 | 4.2 | 43786 |
| 1731968640 | 4.2829 | 0.02 | 0.42 | 4.3434 | 4.3434 | 4.2829 | 26474 |
| 1731709260 | 4.265 | -0.07 | -1.50 | 4.33 | 4.33 | 4.2558999 | 5566 |
| 1731622800 | 4.33 | -0.08 | -1.81 | 4.3189 | 4.415 | 4.3099999 | 4108 |
| 1731536760 | 4.41 | -0.09 | -2.00 | 4.4 | 4.45 | 4.3122999 | 10961 |
| 1731450480 | 4.5 | 0 | 0.00 | 4.47 | 4.5 | 4.3 | 34639 |
| 1731363600 | 4.5 | 0 | 0.00 | 4.5 | 4.719 | 4.5 | 24208 |
| 1731104400 | 4.5 | -0.19 | -4.05 | 4.69 | 4.69 | 4.5 | 6326 |
| 1731018540 | 4.69 | 0.09 | 1.85 | 4.61 | 4.72 | 4.61 | 7774 |
| 1730931600 | 4.605 | 0.1 | 2.22 | 4.5015 | 4.63 | 4.5015 | 27215 |
| 1730845680 | 4.505 | 0.04 | 0.78 | 4.5 | 4.566 | 4.47 | 28687 |
| 1730759160 | 4.47 | -0.03 | -0.67 | 4.495 | 4.495 | 4.457 | 5474 |
| 1730496420 | 4.5 | 0 | 0.00 | 4.545 | 4.545 | 4.5 | 13139 |
| 1730409780 | 4.5 | 0 | 0.08 | 4.295 | 4.5 | 4.295 | 1839 |
| 1730323500 | 4.4962 | -0.01 | -0.31 | 4.41 | 4.5199999 | 4.41 | 6641 |
| 1730237280 | 4.51 | -0.09 | -1.85 | 4.4 | 4.59 | 4.4 | 8087 |
| 1730150880 | 4.595 | 0.04 | 0.99 | 4.65 | 4.68 | 4.595 | 2957 |
| 1729891500 | 4.55 | 0.05 | 1.11 | 4.28 | 4.575 | 4.28 | 21245 |
| 1729805160 | 4.5 | 0.09 | 2.04 | 4.3 | 4.57 | 4.235 | 28547 |
| 1729718940 | 4.41 | -0.13 | -2.78 | 4.5 | 4.86 | 4.3772 | 7055 |
| 1729632300 | 4.5363 | -0.22 | -4.70 | 4.8 | 4.8 | 4.5 | 10618 |
| 1729545600 | 4.76 | 0.09 | 1.82 | 4.6 | 4.76 | 4.55 | 2290 |
| 1729286400 | 4.675 | 0.04 | 0.97 | 4.61 | 4.7125 | 4.6 | 13106 |
| 1729200000 | 4.63 | -0.08 | -1.75 | 4.67 | 4.69 | 4.63 | 21447 |
| 1729113960 | 4.7126 | 0.07 | 1.56 | 4.7 | 4.736 | 4.7 | 18300 |
| 1729027680 | 4.64 | -0.03 | -0.58 | 4.65 | 4.65 | 4.64 | 1262 |
| 1728941220 | 4.667 | -0.1 | -2.06 | 4.9 | 4.92 | 4.63 | 30870 |
| 1728681900 | 4.765 | 0.06 | 1.38 | 4.9 | 4.9 | 4.765 | 2150 |
| 1728595560 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 724 |
| 1728508800 | 4.7 | -0.14 | -2.89 | 4.78 | 4.78 | 4.7 | 570 |
| 1728422580 | 4.84 | -0.05 | -1.02 | 4.78 | 4.8604 | 4.78 | 16626 |
| 1728336000 | 4.89 | -0.06 | -1.19 | 4.42 | 4.945 | 4.42 | 16908 |
| 1728077220 | 4.9489 | -0.09 | -1.85 | 4.8 | 5.13 | 4.78 | 16800 |
| 1727990400 | 5.042 | 0 | 0.00 | 5.042 | 5.042 | 5.042 | 0 |
| 1727904000 | 5.042 | 0.17 | 3.53 | 5.055 | 5.055 | 4.97 | 10204 |
| 1727818140 | 4.8701 | 0.09 | 1.88 | 4.78 | 4.925 | 4.78 | 18108 |
| 1727731380 | 4.78 | -0.09 | -1.85 | 4.74 | 5.0175 | 4.74 | 23695 |
| 1727472000 | 4.87 | 0.12 | 2.53 | 4.8 | 4.93 | 4.8 | 68812 |
| 1727386200 | 4.75 | 0.1 | 2.15 | 4.4625 | 4.8 | 4.4625 | 10570 |
| 1727299200 | 4.65 | 0.2 | 4.49 | 4.55 | 4.66 | 4.49 | 54165 |
| 1727212800 | 4.45 | 0.31 | 7.49 | 4.4625 | 4.53 | 4.35 | 88997 |
| 1727126940 | 4.14 | 0.14 | 3.50 | 3.91 | 4.2 | 3.9 | 39913 |
| 1726867200 | 4 | -0.05 | -1.11 | 4 | 4 | 4 | 2124 |
| 1726781220 | 4.045 | 0.14 | 3.45 | 4.01 | 4.17 | 4.01 | 65149 |
| 1726694460 | 3.91 | -0.07 | -1.76 | 3.97 | 4.182 | 3.91 | 7811 |
| 1726608240 | 3.98 | -0.05 | -1.12 | 4 | 4 | 3.96 | 33482 |
| 1726521720 | 4.025 | -0.05 | -1.23 | 4.05 | 4.05 | 4.0225 | 5650 |
| 1726262940 | 4.075 | 0.13 | 3.16 | 4.075 | 4.1 | 4.0199999 | 8346 |
| 1726176540 | 3.95 | 0.25 | 6.76 | 3.35 | 3.95 | 3.35 | 33371 |
| 1726090140 | 3.7 | -0.08 | -2.12 | 3.75 | 3.75 | 3.66 | 51899 |
| 1726003500 | 3.78 | -0.04 | -1.05 | 3.8 | 3.85 | 3.745 | 16937 |
| 1725917160 | 3.82 | -0.14 | -3.54 | 3.85 | 3.97 | 3.79 | 48797 |
| 1725658020 | 3.96 | -0.22 | -5.26 | 4.18 | 4.235 | 3.88 | 65499 |
| 1725571440 | 4.18 | 0 | 0.00 | 4.2 | 4.242 | 4.13 | 13564 |
| 1725485040 | 4.18 | -0.17 | -3.91 | 4.35 | 4.385 | 4.1232 | 40832 |
| 1725398880 | 4.35 | -0.2 | -4.40 | 4.5 | 4.635 | 4.35 | 13548 |
| 1725053340 | 4.55 | -0.03 | -0.55 | 4.55 | 4.73 | 4.5 | 85776 |
| 1724966400 | 4.575 | -0.03 | -0.54 | 4.5599999 | 4.63 | 4.5 | 28944 |
| 1724880360 | 4.6 | -0.2 | -4.17 | 4.7 | 4.75 | 4.51 | 23973 |
| 1724794080 | 4.8 | -0.03 | -0.62 | 4.8 | 4.844 | 4.765 | 5590 |
| 1724707740 | 4.83 | -0.05 | -0.92 | 4.9 | 4.9 | 4.61 | 49944 |
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
