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 | 3.79 | 1804.76190476 | 0.21 | 4.98 | 0.2 | 301633 | 0.21154382 | CS |
| 4 | 3.74 | 1438.46153846 | 0.26 | 4.98 | 0.2 | 846278 | 0.23772146 | CS |
| 12 | 3.78 | 1718.18181818 | 0.22 | 4.98 | 0.18 | 2718067 | 0.2870008 | CS |
| 26 | 2.56 | 177.777777778 | 1.44 | 4.98 | 0.17 | 3185426 | 0.31765965 | CS |
| 52 | 1.89 | 89.5734597156 | 2.11 | 4.98 | 0.17 | 1656600 | 0.34727916 | CS |
| 156 | -2 | -33.3333333333 | 6 | 10.25 | 0.17 | 667215 | 1.23002416 | CS |
| 260 | -3.6 | -47.3684210526 | 7.6 | 54.75 | 0.17 | 593927 | 4.56583258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 4 | 3.8 | 1,900.00 | 3.8 | 4.98 | 3.8 | 335500 |
| 1732224600 | 0.2 | -0.01 | -4.76 | 0.21 | 0.22 | 0.2 | 229200 |
| 1732051800 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.2 | 306800 |
| 1731965340 | 0.22 | 0.01 | 4.76 | 0.21 | 0.22 | 0.2 | 368900 |
| 1731619800 | 0.21 | 0.01 | 5.00 | 0.21 | 0.22 | 0.2 | 810100 |
| 1731533400 | 0.2 | -0.01 | -4.76 | 0.21 | 0.22 | 0.2 | 606200 |
| 1731446940 | 0.21 | -0.02 | -8.70 | 0.22 | 0.23 | 0.21 | 368500 |
| 1731360540 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.21 | 338700 |
| 1731101400 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.21 | 799600 |
| 1731014940 | 0.23 | 0 | 0.00 | 0.24 | 0.25 | 0.23 | 1232800 |
| 1730928600 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.21 | 1569700 |
| 1730842200 | 0.23 | -0.01 | -4.17 | 0.25 | 0.25 | 0.23 | 846700 |
| 1730755800 | 0.24 | -0.01 | -4.00 | 0.25 | 0.27 | 0.24 | 2414400 |
| 1730496600 | 0.25 | -0.01 | -3.85 | 0.26 | 0.27 | 0.24 | 2196700 |
| 1730410200 | 0.26 | -0.01 | -3.70 | 0.27 | 0.28 | 0.25 | 979000 |
| 1730323800 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 240300 |
| 1730237340 | 0.27 | 0 | 0.00 | 0.28 | 0.29 | 0.27 | 451300 |
| 1730151000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.26 | 1164800 |
| 1729891800 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.25 | 309300 |
| 1729805400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.25 | 837200 |
| 1729719000 | 0.27 | -0.01 | -3.57 | 0.27 | 0.28 | 0.26 | 619600 |
| 1729632600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 308600 |
| 1729546140 | 0.28 | 0 | 0.00 | 0.28 | 0.3 | 0.27 | 1026400 |
| 1729287000 | 0.28 | -0.01 | -3.45 | 0.29 | 0.31 | 0.28 | 2428500 |
| 1729200540 | 0.29 | 0 | 0.00 | 0.3 | 0.32 | 0.28 | 3999900 |
| 1729114140 | 0.29 | 0.04 | 16.00 | 0.25 | 0.29 | 0.24 | 2551100 |
| 1729027740 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.24 | 805600 |
| 1728941340 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.25 | 478100 |
| 1728682200 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.25 | 403700 |
| 1728595740 | 0.26 | -0.01 | -3.70 | 0.26 | 0.27 | 0.25 | 789900 |
| 1728509400 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.25 | 1201500 |
| 1728422940 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.25 | 1305500 |
| 1728336600 | 0.27 | 0 | 0.00 | 0.27 | 0.29 | 0.27 | 1282100 |
| 1728077400 | 0.27 | -0.01 | -3.57 | 0.27 | 0.28 | 0.26 | 1410400 |
| 1727991000 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.27 | 3051800 |
| 1727904540 | 0.3 | 0 | 0.00 | 0.31 | 0.33 | 0.29 | 2550400 |
| 1727818200 | 0.3 | 0 | 0.00 | 0.31 | 0.34 | 0.29 | 6511800 |
| 1727731800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.33 | 0.28 | 5889900 |
| 1727472600 | 0.29 | 0.03 | 11.54 | 0.26 | 0.3 | 0.25 | 4266600 |
| 1727386140 | 0.26 | -0.01 | -3.70 | 0.28 | 0.29 | 0.25 | 1995300 |
| 1727299740 | 0.27 | -0.01 | -3.57 | 0.28 | 0.29 | 0.26 | 2216800 |
| 1727213400 | 0.28 | 0.01 | 3.70 | 0.28 | 0.29 | 0.26 | 2687700 |
| 1727127000 | 0.27 | -0.03 | -10.00 | 0.31 | 0.33 | 0.26 | 5878300 |
| 1726867800 | 0.3 | 0 | 0.00 | 0.32 | 0.33 | 0.26 | 5756400 |
| 1726781400 | 0.3 | 0 | 0.00 | 0.3 | 0.39 | 0.3 | 12533600 |
| 1726695000 | 0.3 | -0.02 | -6.25 | 0.31 | 0.36 | 0.29 | 8076900 |
| 1726608600 | 0.32 | -0.07 | -17.95 | 0.43 | 0.47 | 0.31 | 21748600 |
| 1726522200 | 0.39 | 0.11 | 39.29 | 0.3 | 0.43 | 0.29 | 13062800 |
| 1726263000 | 0.28 | 0.05 | 21.74 | 0.23 | 0.28 | 0.23 | 6108300 |
| 1726176540 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.21 | 1249400 |
| 1726090140 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.22 | 1549600 |
| 1726003740 | 0.23 | 0 | 0.00 | 0.24 | 0.26 | 0.23 | 5005900 |
| 1725917400 | 0.23 | 0.03 | 15.00 | 0.2 | 0.25 | 0.2 | 6070000 |
| 1725658200 | 0.2 | 0.01 | 5.26 | 0.19 | 0.22 | 0.18 | 3236100 |
| 1725571800 | 0.19 | -0.01 | -5.00 | 0.2 | 0.21 | 0.19 | 849500 |
| 1725485400 | 0.2 | 0 | 0.00 | 0.2 | 0.21 | 0.2 | 650800 |
| 1725399000 | 0.2 | -0.01 | -4.76 | 0.21 | 0.22 | 0.2 | 469500 |
| 1725312600 | 0.21 | 0 | 0.00 | 0.22 | 0.22 | 0.21 | 492800 |
| 1725053400 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.2 | 1058000 |
| 1724967000 | 0.22 | 0 | 0.00 | 0.23 | 0.23 | 0.21 | 555600 |
| 1724880600 | 0.22 | -0.01 | -4.35 | 0.23 | 0.23 | 0.22 | 1396100 |
| 1724794140 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.22 | 976200 |
| 1724707740 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 188000 |
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
