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 | -0.004 | -0.0983284169125 | 4.068 | 4.33 | 4.03 | 52793 | 4.18004168 | CS |
| 4 | -0.256 | -5.92592592593 | 4.32 | 4.35 | 3.81 | 60681 | 4.13351668 | CS |
| 12 | -0.526 | -11.4596949891 | 4.59 | 4.94 | 3.81 | 50274 | 4.319964 | CS |
| 26 | -1.116 | -21.5444015444 | 5.18 | 5.4 | 3.81 | 42037 | 4.61719101 | CS |
| 52 | -1.726 | -29.8100172712 | 5.79 | 6.013 | 3.81 | 48261 | 4.89108837 | CS |
| 156 | 0.724 | 21.6766467066 | 3.34 | 10.93 | 2.8962 | 60725 | 6.21751832 | CS |
| 260 | 3.2991 | 431.311282521 | 0.7649 | 10.93 | 0.11285 | 53559 | 4.46011106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 4.064 | 0.02 | 0.59 | 4.05 | 4.064 | 4.0335 | 5236 |
| 1732660140 | 4.04 | -0.14 | -3.35 | 4.17 | 4.17 | 4.03 | 14376 |
| 1732573560 | 4.18 | -0.13 | -3.08 | 4.32 | 4.32 | 4.17 | 167959 |
| 1732314000 | 4.313 | 0.09 | 2.20 | 4.22 | 4.33 | 4.2 | 24771 |
| 1732227900 | 4.22 | 0.14 | 3.43 | 4.218 | 4.242 | 4.2 | 31535 |
| 1732141740 | 4.08 | 0.03 | 0.74 | 4.0679999 | 4.08 | 4.053 | 25323 |
| 1732054800 | 4.0499 | -0.06 | -1.46 | 4.0599999 | 4.087 | 4.0199999 | 24776 |
| 1731968640 | 4.11 | 0.17 | 4.31 | 4 | 4.11 | 3.91 | 97921 |
| 1731709260 | 3.94 | -0.06 | -1.50 | 4 | 4.0455 | 3.94 | 38108 |
| 1731622800 | 4 | 0.09 | 2.39 | 3.98 | 4 | 3.96 | 57291 |
| 1731536760 | 3.9065 | -0.04 | -1.10 | 3.9 | 3.9199 | 3.81 | 58219 |
| 1731450480 | 3.95 | -0.07 | -1.64 | 4 | 4.01 | 3.95 | 137787 |
| 1731363600 | 4.0157999 | -0.04 | -1.09 | 4.0567 | 4.0567 | 3.99 | 58818 |
| 1731104400 | 4.0599999 | -0.17 | -4.02 | 4.35 | 4.35 | 4.035 | 65928 |
| 1731018540 | 4.23 | -0.11 | -2.44 | 4.22 | 4.26 | 4.2 | 83822 |
| 1730931600 | 4.3358 | 0.05 | 1.07 | 4.22 | 4.34 | 4.22 | 129908 |
| 1730845680 | 4.29 | 0.03 | 0.70 | 4.303 | 4.344 | 4.28 | 63310 |
| 1730759160 | 4.26 | 0.11 | 2.65 | 4.15 | 4.284 | 4.15 | 61009 |
| 1730496420 | 4.15 | -0.1 | -2.35 | 4.24 | 4.24 | 4.15 | 38700 |
| 1730409780 | 4.25 | -0.09 | -2.07 | 4.25 | 4.25 | 4.192 | 25225 |
| 1730323500 | 4.34 | 0.08 | 1.88 | 4.32 | 4.34 | 4.32 | 8841 |
| 1730237280 | 4.26 | -0.03 | -0.70 | 4.53 | 4.53 | 4.25 | 29651 |
| 1730150880 | 4.29 | -0.17 | -3.73 | 4.35 | 4.3595 | 4.2865 | 37227 |
| 1729891500 | 4.456 | 0.03 | 0.59 | 4.49 | 4.49 | 4.456 | 17907 |
| 1729805160 | 4.43 | 0.08 | 1.84 | 4.35 | 4.45 | 4.35 | 20188 |
| 1729718940 | 4.35 | -0.09 | -1.96 | 4.36 | 4.36 | 4.35 | 33333 |
| 1729632300 | 4.437 | 0.05 | 1.13 | 4.43 | 4.456 | 4.417 | 25690 |
| 1729545600 | 4.3873 | 0.05 | 1.25 | 4.42 | 4.42 | 4.37 | 29001 |
| 1729286400 | 4.333 | -0.06 | -1.30 | 4.38 | 4.38 | 4.3019999 | 97213 |
| 1729200000 | 4.39 | -0.02 | -0.54 | 4.4 | 4.4 | 4.38 | 33999 |
| 1729113960 | 4.414 | -0.06 | -1.39 | 4.4821 | 4.4821 | 4.414 | 29311 |
| 1729027680 | 4.476 | -0.18 | -3.95 | 4.5 | 4.51 | 4.44 | 47133 |
| 1728941220 | 4.66 | -0.05 | -0.98 | 4.71 | 4.73 | 4.66 | 2085 |
| 1728681900 | 4.706 | 0.05 | 1.14 | 4.64 | 4.706 | 4.64 | 18456 |
| 1728595560 | 4.6529999 | 0.03 | 0.63 | 4.62 | 4.68 | 4.62 | 9597 |
| 1728508800 | 4.624 | -0.03 | -0.56 | 4.603 | 4.624 | 4.59 | 16205 |
| 1728422580 | 4.65 | -0.13 | -2.72 | 4.6805 | 4.6805 | 4.61 | 49028 |
| 1728336000 | 4.78 | 0.08 | 1.70 | 4.7138 | 4.8 | 4.7138 | 83830 |
| 1728077220 | 4.7 | 0.06 | 1.23 | 4.6186999 | 4.72 | 4.6186999 | 87491 |
| 1727990760 | 4.643 | 0.08 | 1.82 | 4.58 | 4.656 | 4.55 | 98768 |
| 1727904000 | 4.5599999 | -0.03 | -0.65 | 4.67 | 4.67 | 4.51 | 36978 |
| 1727818140 | 4.59 | 0.18 | 3.96 | 4.5 | 4.6235 | 4.5 | 56259 |
| 1727731380 | 4.415 | 0 | 0.11 | 4.44 | 4.46 | 4.4 | 20796 |
| 1727472000 | 4.41 | 0 | 0.00 | 4.42 | 4.4269999 | 4.37 | 55844 |
| 1727386200 | 4.41 | -0.08 | -1.67 | 4.3628 | 4.47 | 4.3628 | 15460 |
| 1727299200 | 4.485 | -0.09 | -1.86 | 4.5895 | 4.5895 | 4.48 | 14398 |
| 1727212800 | 4.57 | 0.05 | 1.11 | 4.623 | 4.643 | 4.57 | 35385 |
| 1727126940 | 4.5199999 | -0.04 | -0.94 | 4.6449999 | 4.6449999 | 4.5199999 | 7687 |
| 1726867200 | 4.563 | -0.04 | -0.80 | 4.5275 | 4.571 | 4.48 | 26607 |
| 1726781220 | 4.6 | 0.07 | 1.55 | 4.61 | 4.633 | 4.5599999 | 33330 |
| 1726694460 | 4.53 | -0.03 | -0.57 | 4.506 | 4.545 | 4.506 | 12544 |
| 1726608240 | 4.556 | 0.13 | 2.84 | 4.4827 | 4.556 | 4.4827 | 33902 |
| 1726521720 | 4.43 | 0.03 | 0.68 | 4.94 | 4.94 | 4.4 | 37462 |
| 1726262940 | 4.4 | 0.03 | 0.57 | 4.45 | 4.45 | 4.385 | 53614 |
| 1726176540 | 4.375 | 0.16 | 3.67 | 4.25 | 4.43 | 4.25 | 70118 |
| 1726090140 | 4.22 | 0.02 | 0.60 | 4.2 | 4.23 | 4.15 | 102057 |
| 1726003500 | 4.195 | -0.09 | -2.12 | 4.28 | 4.28 | 4.073 | 134994 |
| 1725917160 | 4.2858 | -0.1 | -2.31 | 4.394 | 4.394 | 4.2858 | 165760 |
| 1725658020 | 4.3869999 | -0.13 | -2.94 | 4.53 | 4.53 | 4.365 | 49893 |
| 1725571440 | 4.5199999 | 0.01 | 0.22 | 4.53 | 4.573 | 4.51 | 39760 |
| 1725485040 | 4.51 | -0.07 | -1.53 | 4.59 | 4.63 | 4.51 | 33875 |
| 1725398880 | 4.58 | -0.28 | -5.76 | 4.7599 | 4.7599 | 4.5599999 | 20935 |
| 1725053340 | 4.86 | -0.13 | -2.61 | 4.85 | 4.89 | 4.835 | 70597 |
| 1724966400 | 4.99 | 0.08 | 1.63 | 4.96 | 5.01 | 4.96 | 11706 |
| 1724880360 | 4.91 | -0.05 | -1.01 | 4.91 | 4.925 | 4.9 | 7599 |
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
