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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 10.0425 | 0.34 | 3.53 | 9.6 | 10.2525 | 9.6 | 24386 |
| 1732815000 | 9.7 | 0.33 | 3.58 | 9.4225 | 11.59 | 9.4225 | 29677 |
| 1732728600 | 9.365 | -0.98 | -9.50 | 10.275 | 10.335 | 8.935 | 84356 |
| 1732642200 | 10.3475 | -1.08 | -9.47 | 9.96 | 10.7075 | 9.6375 | 105638 |
| 1732555800 | 11.43 | 0.02 | 0.18 | 11.705 | 12.2725 | 10.9225 | 155663 |
| 1732296600 | 11.41 | 1.05 | 10.11 | 10.31 | 11.665 | 9.9875 | 186028 |
| 1732210200 | 10.3625 | 0.58 | 5.90 | 10.445 | 10.8625 | 9.79625 | 182964 |
| 1732123800 | 9.785 | -0.86 | -8.08 | 10.8 | 10.84 | 9.72 | 100476 |
| 1732037400 | 10.645 | 0.49 | 4.88 | 10.3 | 10.8725 | 9.5475 | 195320 |
| 1731951000 | 10.15 | 1.23 | 13.76 | 9.8875 | 11.035 | 9.8875 | 271363 |
| 1731691800 | 8.9225 | 0.28 | 3.21 | 7.4775 | 8.9225 | 7.325 | 188933 |
| 1731605400 | 8.645 | -0.92 | -9.62 | 9.625 | 10.01 | 8.39625 | 182675 |
| 1731519000 | 9.565 | -0.93 | -8.82 | 9.465 | 10.9725 | 9.075 | 266159 |
| 1731432600 | 10.49 | -1.43 | -11.96 | 12.2 | 12.8475 | 9.22875 | 427382 |
| 1731346200 | 11.915 | 3.09 | 34.98 | 9.06 | 12.1575 | 9.06 | 650447 |
| 1731087000 | 8.8275 | 1.5 | 20.39 | 7.5 | 8.9975 | 7.17125 | 469324 |
| 1731000600 | 7.3325 | 0.79 | 12.01 | 6.53 | 7.4275 | 6.165 | 334055 |
| 1730914200 | 6.54625 | 1.81 | 38.27 | 6.41 | 6.845 | 5.9775 | 627006 |
| 1730827800 | 4.7345 | 0.29 | 6.49 | 4.355 | 4.791 | 4.3545 | 96425 |
| 1730741400 | 4.446 | -0.16 | -3.37 | 4.585 | 4.7474999 | 4.0595 | 107398 |
| 1730482200 | 4.601 | -0.23 | -4.71 | 4.739 | 4.866 | 3.988 | 111884 |
| 1730395800 | 4.8285 | -0.5 | -9.32 | 5 | 5.2325 | 4.7285 | 92536 |
| 1730309400 | 5.325 | 0.28 | 5.50 | 5.2 | 5.45875 | 5.0199999 | 119655 |
| 1730223000 | 5.0475 | -0.88 | -14.79 | 5.7699999 | 5.7699999 | 5.0475 | 138623 |
| 1730136600 | 5.92375 | 0.22 | 3.83 | 5.735 | 6.12625 | 5.66 | 189395 |
| 1729873800 | 5.705 | 0.65 | 12.83 | 5.0725 | 5.855 | 4.88 | 421582 |
| 1729787400 | 5.05625 | 1.75 | 52.76 | 4.385 | 5.06625 | 4.228 | 478341 |
| 1729701000 | 3.31 | -0.05 | -1.58 | 3.337 | 3.565 | 3.3045 | 155551 |
| 1729614600 | 3.363 | -0.09 | -2.51 | 3.455 | 4.2645 | 3.3355 | 77163 |
| 1729528200 | 3.4495 | -0.19 | -5.13 | 3.451 | 3.6375 | 3.3485 | 82421 |
| 1729269000 | 3.636 | 0.13 | 3.56 | 3.679 | 4.3 | 3.486 | 52620 |
| 1729182600 | 3.511 | -0.04 | -1.07 | 3.707 | 3.7405 | 3.466 | 141259 |
| 1729096200 | 3.549 | -0.01 | -0.28 | 3.68 | 3.807 | 3.5115 | 77882 |
| 1729009800 | 3.559 | 0.06 | 1.69 | 3.5 | 3.76 | 3.346 | 76092 |
| 1728923400 | 3.5 | -0.06 | -1.69 | 3.586 | 3.7075 | 3.295 | 236948 |
| 1728664200 | 3.56 | -1.15 | -24.42 | 4.415 | 4.5075 | 3.298 | 489428 |
| 1728577800 | 4.71 | -0.31 | -6.25 | 4.932 | 5.07 | 4.305 | 226031 |
| 1728491400 | 5.02425 | 0.03 | 0.54 | 5.035 | 5.19125 | 4.7795 | 95951 |
| 1728405000 | 4.99725 | -0.04 | -0.70 | 4.824 | 5.14 | 4.776 | 79189 |
| 1728318600 | 5.0325 | -0.18 | -3.36 | 5.555 | 5.555 | 4.954 | 118628 |
| 1728059400 | 5.2074999 | 0.15 | 2.97 | 4.98 | 5.83875 | 4.597 | 105183 |
| 1727973000 | 5.0575 | -0.32 | -5.86 | 5.3375 | 5.45125 | 5.0199999 | 126246 |
| 1727886600 | 5.3724999 | -0.26 | -4.66 | 5.85 | 6.09875 | 4.8789999 | 266356 |
| 1727800200 | 5.635 | -0.48 | -7.89 | 6.2625 | 6.40875 | 5.365 | 208501 |
| 1727713800 | 6.1175 | 0.15 | 2.54 | 6.1625 | 6.4925 | 5.93375 | 212210 |
| 1727454600 | 5.9662499 | 0.17 | 2.84 | 5.65 | 6.13 | 5.65 | 96390 |
| 1727368200 | 5.8012499 | -0.03 | -0.54 | 6.1725 | 6.3637499 | 5.6025 | 205834 |
| 1727281800 | 5.8324999 | 0.07 | 1.30 | 5.63 | 5.9625 | 5.56125 | 121586 |
| 1727195400 | 5.7575 | 0.34 | 6.33 | 5.6425 | 5.975 | 5.48625 | 132168 |
| 1727109000 | 5.415 | 0.54 | 10.96 | 5 | 5.47125 | 4.8945 | 238115 |
| 1726849800 | 4.88 | -0.21 | -4.17 | 5.1925 | 5.22875 | 4.6769999 | 135880 |
| 1726763400 | 5.0925 | 0.78 | 18.14 | 4.61 | 5.0925 | 4.5115 | 125436 |
| 1726677000 | 4.3105 | -0.22 | -4.85 | 4.363 | 4.5775 | 4.2665 | 41042 |
| 1726590600 | 4.53 | 0.13 | 2.98 | 4.327 | 4.6595 | 4.255 | 52968 |
| 1726504200 | 4.399 | -0.05 | -1.19 | 4.454 | 4.5439999 | 4.0655 | 50041 |
| 1726245000 | 4.452 | 0.12 | 2.75 | 4.365 | 4.5744999 | 4.2375 | 93858 |
| 1726158600 | 4.333 | 0.46 | 11.80 | 4.276 | 4.497 | 4.0955 | 66948 |
| 1726072200 | 3.8755 | -0.21 | -5.11 | 4.15 | 4.2485 | 3.71 | 64993 |
| 1725985800 | 4.084 | 0.4 | 10.78 | 3.725 | 4.2625 | 3.695 | 64236 |
| 1725899400 | 3.6865 | -0.13 | -3.46 | 3.649 | 3.8935 | 3.575 | 99331 |
| 1725640200 | 3.8185 | -0.68 | -15.05 | 4.5279999 | 4.885 | 3.791 | 159264 |
| 1725553800 | 4.495 | 0.43 | 10.63 | 4.13 | 4.886 | 4.113 | 141679 |
| 1725467400 | 4.063 | 0.31 | 8.36 | 3.42 | 4.1125 | 3.42 | 52227 |
| 1725381000 | 3.7495 | 0.01 | 0.27 | 3.77 | 4.0439999 | 3.7005 | 106984 |
| 1725294600 | 3.7395 | 0.18 | 5.03 | 3.791 | 3.8145 | 3.6655 | 13825 |
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
