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 | -0.15 | -11.1111111111 | 1.35 | 1.35 | 1 | 196937 | 1.23511309 | DE |
| 4 | -0.95 | -44.1860465116 | 2.15 | 2.15 | 1 | 294529 | 1.32738316 | DE |
| 12 | -1.1 | -47.8260869565 | 2.3 | 2.75 | 1 | 203587 | 1.91373372 | DE |
| 26 | -3.7 | -75.5102040816 | 4.9 | 8.75 | 1 | 383676 | 4.71918989 | DE |
| 52 | -13.55 | -91.8644067797 | 14.75 | 14.75 | 1 | 316619 | 5.44064728 | DE |
| 156 | -17.55 | -93.6 | 18.75 | 34.25 | 1 | 237656 | 14.51152665 | DE |
| 260 | -4.8 | -80 | 6 | 34.25 | 1 | 280593 | 13.90737207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 14995 |
| 1732210200 | 1.2 | 0.2 | 20.00 | 1.2 | 1.2 | 1.2 | 3145 |
| 1732123800 | 1 | -0.25 | -20.00 | 1.25 | 1.25 | 1 | 162163 |
| 1732037400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 166610 |
| 1731951000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 131984 |
| 1731691800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 520782 |
| 1731605400 | 1.35 | 0.3 | 28.57 | 1.05 | 1.45 | 1.05 | 2161535 |
| 1731519000 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.0049999 | 542285 |
| 1731432600 | 1.1 | -0.2 | -15.38 | 1.3 | 1.3 | 1.1 | 755833 |
| 1731346200 | 1.3 | -0.35 | -21.21 | 1.65 | 1.75 | 1.3 | 770143 |
| 1731087000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1414 |
| 1731000600 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 113445 |
| 1730914200 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 29165 |
| 1730827800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730741400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730482200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1730395800 | 1.8 | -0.3 | -14.29 | 2.05 | 2.05 | 1.8 | 250437 |
| 1730309400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 29669 |
| 1730223000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.98 | 15526 |
| 1730136600 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 236447 |
| 1729873800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1729787400 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 5614 |
| 1729701000 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 485762 |
| 1729614600 | 2.2 | -0.15 | -6.38 | 2.35 | 2.35 | 2.2 | 233229 |
| 1729528200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 15804 |
| 1729269000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 1068 |
| 1729182600 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 3776 |
| 1729096200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 7280 |
| 1729009800 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 60720 |
| 1728923400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 12069 |
| 1728664200 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.55 | 151000 |
| 1728577800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 7067 |
| 1728491400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 155 |
| 1728405000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1728318600 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 130435 |
| 1728059400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 3196 |
| 1727973000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 31000 |
| 1727886600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 7000 |
| 1727800200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 8174 |
| 1727713800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 5800 |
| 1727454600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 28500 |
| 1727368200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 7032 |
| 1727281800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1727195400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 47 |
| 1727109000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1726849800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 948 |
| 1726763400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 40624 |
| 1726677000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 36704 |
| 1726590600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 59977 |
| 1726504200 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 295033 |
| 1726245000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 82218 |
| 1726158600 | 2.6 | 0.2 | 8.33 | 2.4 | 2.75 | 2.4 | 1330824 |
| 1726072200 | 2.4 | 0 | 0.00 | 2.4 | 2.475 | 2.4 | 200000 |
| 1725985800 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.4 | 285329 |
| 1725899400 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.4 | 390146 |
| 1725640200 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.4 | 1913 |
| 1725553800 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.4 | 0 |
| 1725467400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 30000 |
| 1725381000 | 2.35 | -0.05 | -2.08 | 2.25 | 2.35 | 2.25 | 415309 |
| 1725294600 | 2.4 | 0 | 0.00 | 2.4 | 2.45 | 2.25 | 1438391 |
| 1725035400 | 2.4 | 0.1 | 4.35 | 2.3 | 2.45 | 2.3 | 709073 |
| 1724949000 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.3 | 397142 |
| 1724862600 | 2.35 | 0.04 | 1.73 | 2.35 | 2.35 | 2.35 | 257331 |
| 1724776200 | 2.31 | -0.99 | -30.00 | 3.3 | 3.3 | 2.2 | 3028159 |
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
