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 | -0.32 | -7.39030023095 | 4.33 | 4.369 | 3.94 | 21985 | 4.15612376 | CS |
| 4 | -0.27 | -6.30841121495 | 4.28 | 4.45 | 3.89 | 29013 | 4.20586301 | CS |
| 12 | -0.5165 | -11.4105821275 | 4.5265 | 5.12 | 3.89 | 31720 | 4.56080792 | CS |
| 26 | 0.66 | 19.7014925373 | 3.35 | 5.12 | 2.45 | 32045 | 3.99529566 | CS |
| 52 | 1.01 | 33.6666666667 | 3 | 5.12 | 2.45 | 35145 | 3.47311674 | CS |
| 156 | -0.2116 | -5.0123176047 | 4.2216 | 5.12 | 1.8858 | 20677 | 3.25222808 | CS |
| 260 | -48.39 | -92.3473282443 | 52.4 | 52.4 | 1.8858 | 20498 | 3.25222808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 4.01 | 0.03 | 0.75 | 3.98 | 4.01 | 3.94 | 294906 |
| 1740695340 | 3.98 | -0.28 | -6.48 | 4.05 | 4.05 | 3.98 | 20995 |
| 1740608400 | 4.2556 | 0.18 | 4.38 | 4.2556 | 4.2556 | 4.2556 | 12964 |
| 1740522480 | 4.077 | -0.24 | -5.63 | 4.13 | 4.13 | 4.04 | 39901 |
| 1740435600 | 4.32 | 0.01 | 0.30 | 4.28 | 4.34 | 4.28 | 9552 |
| 1740176400 | 4.307 | -0.01 | -0.30 | 4.33 | 4.369 | 4.3 | 26511 |
| 1740090480 | 4.32 | -0.1 | -2.26 | 4.335 | 4.335 | 4.32 | 29318 |
| 1740003960 | 4.42 | 0.13 | 3.03 | 4.433 | 4.45 | 4.4044 | 34888 |
| 1739917740 | 4.29 | 0 | 0.09 | 4.293 | 4.293 | 4.29 | 20500 |
| 1739572020 | 4.2859999 | 0.02 | 0.37 | 4.2697 | 4.2859999 | 4.237 | 10449 |
| 1739485320 | 4.2699999 | 0 | 0.12 | 4.2699999 | 4.2699999 | 4.2699999 | 9742 |
| 1739398920 | 4.265 | 0.02 | 0.47 | 4.1965 | 4.2795 | 4.1965 | 13039 |
| 1739312940 | 4.245 | -0.07 | -1.62 | 4.291 | 4.291 | 4.245 | 23202 |
| 1739226000 | 4.315 | -0.11 | -2.51 | 4.34 | 4.34 | 4.2844 | 37655 |
| 1738966800 | 4.426 | 0 | 0.00 | 4.426 | 4.426 | 4.426 | 0 |
| 1738880400 | 4.426 | 0 | 0.00 | 4.426 | 4.426 | 4.426 | 0 |
| 1738794000 | 4.426 | 0.15 | 3.41 | 4.3 | 4.426 | 4.3 | 9368 |
| 1738708080 | 4.28 | 0.17 | 4.14 | 4.11 | 4.28 | 4.11 | 33997 |
| 1738621740 | 4.11 | 0.03 | 0.74 | 3.895 | 4.12 | 3.89 | 45804 |
| 1738362000 | 4.08 | -0.22 | -5.12 | 4.28 | 4.28 | 4.08 | 115340 |
| 1738276080 | 4.3 | -0.2 | -4.44 | 4.455 | 4.455 | 4.3 | 15135 |
| 1738189740 | 4.5 | -0.06 | -1.32 | 4.51 | 4.51 | 4.5 | 69938 |
| 1738103280 | 4.5599999 | -0 | -0.07 | 4.5599999 | 4.5599999 | 4.5599999 | 5224 |
| 1738016820 | 4.563 | -0.12 | -2.50 | 4.64 | 4.64 | 4.563 | 16369 |
| 1737757440 | 4.68 | -0.11 | -2.30 | 4.72 | 4.7201 | 4.676 | 29805 |
| 1737671220 | 4.79 | 0.3 | 6.68 | 4.603 | 4.79 | 4.58 | 8188 |
| 1737584640 | 4.49 | -0.01 | -0.30 | 4.45 | 4.49 | 4.45 | 52592 |
| 1737498540 | 4.5035 | -0.01 | -0.14 | 4.5 | 4.5199999 | 4.5 | 27271 |
| 1737152880 | 4.51 | -0.04 | -0.97 | 4.513603 | 4.513603 | 4.51 | 49906 |
| 1737066420 | 4.5544 | -0.15 | -3.10 | 4.58 | 4.585 | 4.5544 | 42350 |
| 1736979720 | 4.7 | 0.04 | 0.86 | 4.716 | 4.716 | 4.7 | 9665 |
| 1736893380 | 4.66 | 0.03 | 0.65 | 4.7234 | 4.7234 | 4.66 | 16328 |
| 1736806800 | 4.63 | -0.04 | -0.75 | 4.588 | 4.63 | 4.588 | 5673 |
| 1736547720 | 4.665 | -0.41 | -7.99 | 4.6666 | 4.6666 | 4.6375 | 7521 |
| 1736375340 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1736288940 | 5.07 | 0.18 | 3.58 | 5.01 | 5.12 | 5.01 | 31729 |
| 1736202360 | 4.8949999 | -0.02 | -0.33 | 4.73 | 4.8949999 | 4.73 | 18703 |
| 1735942980 | 4.9109999 | 0.01 | 0.22 | 4.89 | 4.9109999 | 4.89 | 14755 |
| 1735856700 | 4.9 | 0.02 | 0.47 | 4.8099999 | 4.9 | 4.74 | 25100 |
| 1735684140 | 4.877 | 0 | 0.00 | 4.877 | 4.877 | 4.877 | 0 |
| 1735597740 | 4.877 | -0.01 | -0.27 | 4.87 | 4.877 | 4.87 | 19612 |
| 1735338000 | 4.89 | -0.01 | -0.20 | 5.12 | 5.12 | 4.89 | 10328 |
| 1735251000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1735078200 | 4.9 | -0.13 | -2.66 | 4.75 | 4.92 | 4.75 | 13752 |
| 1734992400 | 5.034 | 0.05 | 1.08 | 5 | 5.05 | 5 | 12165 |
| 1734733200 | 4.98 | 0.07 | 1.32 | 4.976 | 4.98 | 4.976 | 2696 |
| 1734646800 | 4.915 | -0.08 | -1.55 | 4.857 | 4.98 | 4.857 | 35605 |
| 1734560940 | 4.9922 | 0.03 | 0.65 | 4.67 | 4.9922 | 4.67 | 4956 |
| 1734474360 | 4.96 | 0.07 | 1.38 | 4.845 | 5 | 4.84 | 6031 |
| 1734388140 | 4.8925 | 0.13 | 2.78 | 4.66 | 4.95 | 4.5199999 | 168857 |
| 1734128940 | 4.76 | -0.07 | -1.45 | 4.92 | 4.92 | 4.76 | 24197 |
| 1734042480 | 4.83 | 0.08 | 1.58 | 4.75 | 4.855 | 4.75 | 84866 |
| 1733955900 | 4.755 | -0.03 | -0.52 | 4.6901 | 4.8 | 4.54 | 10898 |
| 1733869200 | 4.78 | 0.21 | 4.60 | 4.625 | 4.78 | 4.625 | 57866 |
| 1733782800 | 4.57 | -0.13 | -2.77 | 4.39 | 4.687 | 4.39 | 140093 |
| 1733523600 | 4.7 | 0.19 | 4.21 | 4.5265 | 4.71 | 4.5265 | 54617 |
| 1733437500 | 4.51 | 0.01 | 0.22 | 4.3099999 | 4.6295 | 4.29 | 5288 |
| 1733350980 | 4.5 | -0.14 | -3.08 | 4.69 | 4.69 | 4.5 | 58572 |
| 1733264700 | 4.643 | 0.36 | 8.39 | 4.3099999 | 4.643 | 4.3099999 | 113050 |
| 1733178180 | 4.2835 | 0.17 | 4.22 | 4.18 | 4.3099999 | 4.11 | 109719 |
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
