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 | 4.52261306533 | 3.98 | 4.26 | 3.98 | 40677 | 4.11670991 | DE |
| 4 | 0.18 | 4.52261306533 | 3.98 | 4.26 | 3.76 | 24495 | 3.98629107 | DE |
| 12 | 0.42 | 11.2299465241 | 3.74 | 4.26 | 3.68 | 23582 | 3.89624799 | DE |
| 26 | 0.49 | 13.3514986376 | 3.67 | 4.26 | 3.57 | 28019 | 3.8708735 | DE |
| 52 | 0.36 | 9.47368421053 | 3.8 | 4.26 | 3.34 | 33684 | 3.72930882 | DE |
| 156 | 0.15999994 | 3.99999844 | 4.00000006 | 5.40000008 | 3.34 | 18105 | 3.87265529 | DE |
| 260 | 1.38999996 | 50.1805032465 | 2.77000004 | 5.40000008 | 2.54000004 | 12194 | 3.82620808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4.16 | 0.02 | 0.48 | 4.16 | 4.24 | 4.16 | 102566 |
| 1732815000 | 4.14 | -0.04 | -0.96 | 4.26 | 4.26 | 4.14 | 83348 |
| 1732728600 | 4.18 | 0.1 | 2.45 | 4.12 | 4.24 | 4.12 | 74853 |
| 1732642200 | 4.08 | 0.05 | 1.24 | 4.04 | 4.1 | 4.04 | 38147 |
| 1732555800 | 4.03 | 0.05 | 1.26 | 3.98 | 4.08 | 3.98 | 24897 |
| 1732296600 | 3.98 | 0.01 | 0.25 | 3.98 | 3.98 | 3.98 | 11409 |
| 1732210200 | 3.97 | -0.02 | -0.50 | 3.98 | 3.98 | 3.97 | 12123 |
| 1732123800 | 3.99 | 0.15 | 3.91 | 3.88 | 3.99 | 3.88 | 15182 |
| 1732037400 | 3.84 | -0.01 | -0.26 | 3.84 | 3.84 | 3.84 | 1000 |
| 1731951000 | 3.85 | -0.01 | -0.26 | 3.85 | 3.85 | 3.85 | 51827 |
| 1731691800 | 3.86 | 0.06 | 1.58 | 3.84 | 3.86 | 3.84 | 5129 |
| 1731605400 | 3.8 | -0.03 | -0.78 | 3.8 | 3.8 | 3.76 | 29392 |
| 1731519000 | 3.83 | 0.01 | 0.26 | 3.83 | 3.83 | 3.83 | 11129 |
| 1731432600 | 3.82 | -0.04 | -1.04 | 3.82 | 3.82 | 3.82 | 1202 |
| 1731346200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 40000 |
| 1731087000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 2000 |
| 1731000600 | 3.86 | 0.01 | 0.26 | 3.86 | 3.86 | 3.86 | 18526 |
| 1730914200 | 3.85 | -0.13 | -3.27 | 3.96 | 3.96 | 3.78 | 64650 |
| 1730827800 | 3.98 | -0.01 | -0.25 | 3.96 | 3.98 | 3.96 | 4249 |
| 1730741400 | 3.99 | -0.01 | -0.25 | 3.98 | 3.99 | 3.98 | 12600 |
| 1730482200 | 4 | 0.01 | 0.25 | 3.98 | 4 | 3.98 | 1327 |
| 1730395800 | 3.99 | 0.02 | 0.50 | 3.98 | 4.0199999 | 3.98 | 16744 |
| 1730309400 | 3.97 | 0.1 | 2.58 | 3.88 | 3.97 | 3.88 | 22450 |
| 1730223000 | 3.87 | 0.05 | 1.31 | 3.87 | 3.87 | 3.87 | 57420 |
| 1730136600 | 3.82 | 0.02 | 0.53 | 3.84 | 3.86 | 3.8 | 11842 |
| 1729873800 | 3.8 | -0.02 | -0.52 | 3.84 | 3.84 | 3.8 | 23930 |
| 1729787400 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 4000 |
| 1729701000 | 3.82 | 0.01 | 0.26 | 3.82 | 3.82 | 3.82 | 23 |
| 1729614600 | 3.81 | 0 | 0.00 | 3.84 | 3.84 | 3.78 | 2619 |
| 1729528200 | 3.81 | -0.03 | -0.78 | 3.8 | 3.82 | 3.78 | 122291 |
| 1729269000 | 3.84 | 0.07 | 1.86 | 3.8 | 3.84 | 3.8 | 55999 |
| 1729182600 | 3.77 | -0.06 | -1.57 | 3.8 | 3.8 | 3.77 | 49566 |
| 1729096200 | 3.83 | -0.01 | -0.26 | 3.8 | 3.83 | 3.8 | 34972 |
| 1729009800 | 3.84 | 0.02 | 0.52 | 3.82 | 3.84 | 3.8 | 49016 |
| 1728923400 | 3.82 | -0.01 | -0.26 | 3.8 | 3.86 | 3.8 | 21698 |
| 1728664200 | 3.83 | 0 | 0.00 | 3.82 | 3.83 | 3.82 | 3332 |
| 1728577800 | 3.83 | -0.06 | -1.54 | 3.84 | 3.84 | 3.83 | 3040 |
| 1728491400 | 3.89 | 0.08 | 2.10 | 3.89 | 3.89 | 3.89 | 4314 |
| 1728405000 | 3.81 | -0.04 | -1.04 | 3.8 | 3.81 | 3.8 | 12441 |
| 1728318600 | 3.85 | -0.07 | -1.79 | 3.86 | 3.86 | 3.76 | 12666 |
| 1728059400 | 3.92 | -0.02 | -0.51 | 3.92 | 3.92 | 3.92 | 0 |
| 1727973000 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 2941 |
| 1727886600 | 3.9 | 0.05 | 1.30 | 3.88 | 3.92 | 3.88 | 6464 |
| 1727800200 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.85 | 17440 |
| 1727713800 | 3.82 | -0.09 | -2.30 | 3.82 | 3.82 | 3.82 | 6800 |
| 1727454600 | 3.91 | -0.02 | -0.51 | 3.84 | 3.91 | 3.76 | 25190 |
| 1727368200 | 3.93 | 0 | 0.00 | 3.88 | 3.93 | 3.88 | 1174 |
| 1727281800 | 3.93 | 0.1 | 2.61 | 3.84 | 3.93 | 3.82 | 156011 |
| 1727195400 | 3.83 | 0.04 | 1.06 | 3.74 | 3.83 | 3.74 | 10200 |
| 1727109000 | 3.79 | -0.03 | -0.79 | 3.76 | 3.79 | 3.68 | 6198 |
| 1726849800 | 3.82 | -0.05 | -1.29 | 3.86 | 3.86 | 3.82 | 5000 |
| 1726763400 | 3.87 | 0.01 | 0.26 | 3.87 | 3.87 | 3.87 | 4852 |
| 1726677000 | 3.86 | 0 | 0.00 | 3.82 | 3.86 | 3.82 | 18804 |
| 1726590600 | 3.86 | 0.01 | 0.26 | 3.86 | 3.86 | 3.86 | 6160 |
| 1726504200 | 3.85 | 0 | 0.00 | 3.8 | 3.85 | 3.8 | 7249 |
| 1726245000 | 3.85 | 0 | 0.00 | 3.86 | 3.86 | 3.85 | 4910 |
| 1726158600 | 3.85 | 0.07 | 1.85 | 3.82 | 3.85 | 3.82 | 6869 |
| 1726072200 | 3.78 | -0.07 | -1.82 | 3.88 | 3.88 | 3.78 | 119760 |
| 1725985800 | 3.85 | 0.05 | 1.32 | 3.85 | 3.85 | 3.85 | 0 |
| 1725899400 | 3.8 | -0.06 | -1.55 | 3.8 | 3.8 | 3.8 | 21859 |
| 1725640200 | 3.86 | 0.12 | 3.21 | 3.74 | 3.86 | 3.74 | 10274 |
| 1725553800 | 3.74 | -0.05 | -1.32 | 3.78 | 3.78 | 3.6 | 453539 |
| 1725467400 | 3.79 | -0.11 | -2.82 | 3.9 | 3.9 | 3.79 | 7200 |
| 1725381000 | 3.9 | -0.01 | -0.26 | 3.9 | 3.9 | 3.9 | 5700 |
| 1725294600 | 3.91 | -0.01 | -0.26 | 3.92 | 3.92 | 3.86 | 103460 |
| 1725035400 | 3.92 | -0.02 | -0.51 | 3.92 | 3.92 | 3.86 | 60856 |
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
