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 | -0.18 | -5.32544378698 | 3.38 | 3.4 | 3.22 | 21067 | 3.26495253 | CS |
| 4 | -0.5 | -13.5135135135 | 3.7 | 3.74 | 3.22 | 24900 | 3.45602633 | CS |
| 12 | -0.63 | -16.4490861619 | 3.83 | 4.3 | 3.22 | 20107 | 3.70294375 | CS |
| 26 | -1.06 | -24.882629108 | 4.26 | 4.3 | 3.22 | 19008 | 3.68743148 | CS |
| 52 | -0.89 | -21.760391198 | 4.09 | 4.45 | 3.22 | 20798 | 3.84779054 | CS |
| 156 | -15.29 | -82.6933477555 | 18.49 | 18.79 | 3.22 | 131325 | 9.0811696 | CS |
| 260 | -20.44 | -86.4636209814 | 23.64 | 27.3 | 3.22 | 162332 | 12.48532165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 3.23 | 0 | 0.00 | 3.25 | 3.31 | 3.22 | 19000 |
| 1732224600 | 3.23 | -0.05 | -1.52 | 3.2599999 | 3.35 | 3.23 | 9600 |
| 1732051800 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.31 | 3.25 | 6500 |
| 1731965340 | 3.27 | -0.13 | -3.82 | 3.38 | 3.4 | 3.27 | 47100 |
| 1731619800 | 3.4 | -0.06 | -1.73 | 3.47 | 3.53 | 3.36 | 102700 |
| 1731533400 | 3.46 | -0.02 | -0.57 | 3.42 | 3.48 | 3.39 | 33600 |
| 1731446940 | 3.48 | 0.04 | 1.16 | 3.42 | 3.48 | 3.42 | 13100 |
| 1731360540 | 3.44 | 0 | 0.00 | 3.42 | 3.5 | 3.42 | 7300 |
| 1731101400 | 3.44 | -0.09 | -2.55 | 3.51 | 3.53 | 3.44 | 7300 |
| 1731014940 | 3.53 | 0.1 | 2.92 | 3.51 | 3.55 | 3.39 | 53800 |
| 1730928600 | 3.43 | -0.08 | -2.28 | 3.51 | 3.6 | 3.43 | 46700 |
| 1730842200 | 3.51 | -0.01 | -0.28 | 3.52 | 3.6 | 3.51 | 13300 |
| 1730755800 | 3.52 | -0.03 | -0.85 | 3.52 | 3.62 | 3.52 | 16300 |
| 1730496600 | 3.55 | -0.05 | -1.39 | 3.65 | 3.65 | 3.48 | 21500 |
| 1730410200 | 3.6 | -0.05 | -1.37 | 3.64 | 3.64 | 3.56 | 17600 |
| 1730323800 | 3.65 | 0.07 | 1.96 | 3.57 | 3.65 | 3.57 | 21300 |
| 1730237340 | 3.58 | -0.03 | -0.83 | 3.66 | 3.66 | 3.57 | 9700 |
| 1730151000 | 3.61 | 0 | 0.00 | 3.68 | 3.7 | 3.58 | 13300 |
| 1729891800 | 3.61 | -0.15 | -3.99 | 3.7 | 3.74 | 3.61 | 7500 |
| 1729805400 | 3.76 | 0.12 | 3.30 | 3.65 | 3.76 | 3.59 | 8200 |
| 1729719000 | 3.64 | 0.04 | 1.11 | 3.64 | 3.68 | 3.6 | 7700 |
| 1729632600 | 3.6 | -0.15 | -4.00 | 3.78 | 3.78 | 3.6 | 8900 |
| 1729546140 | 3.75 | 0.05 | 1.35 | 3.71 | 3.79 | 3.71 | 3000 |
| 1729287000 | 3.7 | 0 | 0.00 | 3.79 | 3.8 | 3.66 | 10500 |
| 1729200540 | 3.7 | -0.1 | -2.63 | 3.79 | 3.79 | 3.68 | 4000 |
| 1729114140 | 3.8 | 0.05 | 1.33 | 3.68 | 3.8 | 3.68 | 14700 |
| 1729027740 | 3.75 | 0.05 | 1.35 | 3.7 | 3.8 | 3.63 | 21300 |
| 1728941340 | 3.7 | -0.03 | -0.80 | 3.74 | 3.8 | 3.7 | 7600 |
| 1728682200 | 3.73 | -0.09 | -2.36 | 3.84 | 3.84 | 3.73 | 6800 |
| 1728595740 | 3.82 | 0.09 | 2.41 | 3.74 | 3.82 | 3.7 | 9700 |
| 1728509400 | 3.73 | -0.1 | -2.61 | 3.84 | 3.84 | 3.73 | 12800 |
| 1728422940 | 3.83 | 0.05 | 1.32 | 3.73 | 3.84 | 3.73 | 4200 |
| 1728336600 | 3.78 | -0.04 | -1.05 | 3.87 | 3.87 | 3.78 | 22500 |
| 1728077400 | 3.82 | 0.01 | 0.26 | 3.78 | 3.82 | 3.77 | 13200 |
| 1727991000 | 3.81 | -0.04 | -1.04 | 3.83 | 3.92 | 3.8 | 14300 |
| 1727904540 | 3.85 | -0.02 | -0.52 | 3.87 | 3.95 | 3.85 | 6900 |
| 1727818200 | 3.87 | -0.07 | -1.78 | 3.99 | 4.0199999 | 3.85 | 12700 |
| 1727731800 | 3.94 | -0.1 | -2.48 | 4.03 | 4.13 | 3.92 | 16700 |
| 1727472600 | 4.04 | 0.11 | 2.80 | 3.9 | 4.16 | 3.9 | 14400 |
| 1727386140 | 3.93 | -0.07 | -1.75 | 4 | 4 | 3.92 | 3600 |
| 1727299740 | 4 | -0.15 | -3.61 | 4.15 | 4.15 | 3.92 | 9500 |
| 1727213400 | 4.15 | 0.34 | 8.92 | 3.73 | 4.15 | 3.73 | 15700 |
| 1727127000 | 3.81 | -0.09 | -2.31 | 4.01 | 4.01 | 3.81 | 19400 |
| 1726867800 | 3.9 | -0.03 | -0.76 | 3.91 | 3.91 | 3.73 | 41100 |
| 1726781400 | 3.93 | -0.17 | -4.15 | 4.12 | 4.16 | 3.93 | 23600 |
| 1726695000 | 4.1 | -0.1 | -2.38 | 4.2 | 4.3 | 4.03 | 36000 |
| 1726608600 | 4.2 | 0.07 | 1.69 | 4.12 | 4.2 | 4.08 | 19100 |
| 1726522200 | 4.13 | 0.06 | 1.47 | 4.0199999 | 4.13 | 3.99 | 10600 |
| 1726263000 | 4.07 | 0.19 | 4.90 | 3.89 | 4.08 | 3.88 | 35200 |
| 1726176540 | 3.88 | -0.21 | -5.13 | 3.93 | 4.07 | 3.88 | 39300 |
| 1726090140 | 4.09 | 0.29 | 7.63 | 3.81 | 4.1 | 3.8 | 29700 |
| 1726003740 | 3.8 | 0.1 | 2.70 | 3.71 | 3.8 | 3.7 | 34600 |
| 1725917400 | 3.7 | -0.14 | -3.65 | 3.84 | 3.86 | 3.7 | 27100 |
| 1725658200 | 3.84 | 0.14 | 3.78 | 3.73 | 3.99 | 3.73 | 45500 |
| 1725571800 | 3.7 | 0.1 | 2.78 | 3.57 | 3.79 | 3.57 | 35100 |
| 1725485400 | 3.6 | 0 | 0.00 | 3.54 | 3.7 | 3.54 | 26100 |
| 1725399000 | 3.6 | -0.09 | -2.44 | 3.61 | 3.78 | 3.56 | 20700 |
| 1725312600 | 3.69 | 0 | 0.00 | 3.68 | 3.73 | 3.62 | 13100 |
| 1725053400 | 3.69 | -0.12 | -3.15 | 3.83 | 3.89 | 3.69 | 12900 |
| 1724967000 | 3.81 | 0.11 | 2.97 | 3.69 | 3.9 | 3.6 | 20800 |
| 1724880600 | 3.7 | -0.09 | -2.37 | 3.75 | 3.79 | 3.67 | 22600 |
| 1724794140 | 3.79 | 0.03 | 0.80 | 3.77 | 3.88 | 3.77 | 3600 |
| 1724707740 | 3.76 | -0.13 | -3.34 | 3.81 | 3.93 | 3.76 | 12900 |
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
