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 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4.884 | 0.02 | 0.31 | 4.87 | 4.89175 | 4.87 | 68554 |
| 1741023000 | 4.86875 | 0.02 | 0.35 | 4.854 | 4.87575 | 4.84825 | 94897 |
| 1740763800 | 4.85175 | 0.01 | 0.21 | 4.84 | 4.85975 | 4.8285 | 209203 |
| 1740677400 | 4.84175 | 0 | 0.09 | 4.8395 | 4.8557499 | 4.82575 | 93980 |
| 1740591000 | 4.83725 | -0 | -0.01 | 4.835 | 4.843 | 4.8324999 | 163137 |
| 1740504600 | 4.8375 | 0.03 | 0.58 | 4.8355 | 4.85175 | 4.82725 | 238144 |
| 1740418200 | 4.8095 | 0 | 0.06 | 4.8105 | 4.81975 | 4.79875 | 181455 |
| 1740159000 | 4.80675 | 0.01 | 0.23 | 4.8075 | 4.8175 | 4.797 | 101233 |
| 1740072600 | 4.7955 | 0.01 | 0.20 | 4.7895 | 4.8065 | 4.78625 | 143294 |
| 1739986200 | 4.7859999 | -0 | -0.05 | 4.7815 | 4.789 | 4.76175 | 744465 |
| 1739899800 | 4.7885 | -0.01 | -0.17 | 4.782 | 4.7925 | 4.77325 | 152829 |
| 1739813400 | 4.7965 | -0.01 | -0.12 | 4.787 | 4.80725 | 4.77125 | 215030 |
| 1739554200 | 4.8025 | 0.03 | 0.53 | 4.785 | 4.80675 | 4.7785 | 269725 |
| 1739467800 | 4.77725 | -0.03 | -0.67 | 4.764 | 4.788 | 4.74925 | 467133 |
| 1739381400 | 4.8095 | -0.03 | -0.56 | 4.836 | 4.85775 | 4.8092499 | 309619 |
| 1739295000 | 4.8365 | -0.01 | -0.30 | 4.837 | 4.8445 | 4.8265 | 250876 |
| 1739208600 | 4.851 | 0.01 | 0.20 | 4.8365 | 4.85375 | 4.8365 | 248077 |
| 1738949400 | 4.8415 | -0.01 | -0.23 | 4.854 | 4.8615 | 4.829 | 196461 |
| 1738863000 | 4.85275 | -0.01 | -0.15 | 4.8615 | 4.8789999 | 4.845 | 186611 |
| 1738776600 | 4.86 | 0.04 | 0.73 | 4.8425 | 4.86975 | 4.83775 | 143135 |
| 1738690200 | 4.82475 | -0.01 | -0.14 | 4.8135 | 4.84275 | 4.7859999 | 359796 |
| 1738603800 | 4.8315 | 0.02 | 0.42 | 4.8115 | 4.87 | 4.804 | 211872 |
| 1738344600 | 4.8115 | 0 | 0.06 | 4.813 | 4.822 | 4.7947499 | 167853 |
| 1738258200 | 4.8085 | 0 | 0.08 | 4.823 | 4.83775 | 4.80775 | 92156 |
| 1738171800 | 4.8045 | 0 | 0.08 | 4.8215 | 4.83 | 4.8045 | 285489 |
| 1738085400 | 4.8005 | -0.01 | -0.10 | 4.804 | 4.824 | 4.797 | 258638 |
| 1737999000 | 4.8055 | 0.02 | 0.40 | 4.808 | 4.83175 | 4.7915 | 153094 |
| 1737739800 | 4.78625 | 0.01 | 0.20 | 4.8085 | 4.8085 | 4.77725 | 70266 |
| 1737653400 | 4.77675 | -0 | -0.08 | 4.7745 | 4.792 | 4.76175 | 262425 |
| 1737567000 | 4.7805 | -0 | -0.09 | 4.7845 | 4.78925 | 4.76675 | 164700 |
| 1737480600 | 4.78475 | -0 | -0.01 | 4.79 | 4.7985 | 4.78075 | 298124 |
| 1737394200 | 4.785 | 0.01 | 0.24 | 4.7575 | 4.79425 | 4.7505 | 677052 |
| 1737135000 | 4.7735 | 0 | 0.01 | 4.7645 | 4.792 | 4.7645 | 891222 |
| 1737048600 | 4.773 | 0.01 | 0.13 | 4.7699999 | 4.79375 | 4.74875 | 229151 |
| 1736962200 | 4.767 | 0.03 | 0.73 | 4.7365 | 4.773 | 4.736 | 433488 |
| 1736875800 | 4.7325 | 0 | 0.04 | 4.74 | 4.775 | 4.718 | 1738618 |
| 1736789400 | 4.7307499 | -0.01 | -0.17 | 4.723 | 4.74575 | 4.723 | 551903 |
| 1736530200 | 4.739 | -0.01 | -0.28 | 4.75 | 4.75575 | 4.71825 | 251665 |
| 1736443800 | 4.7525 | 0.01 | 0.19 | 4.7605 | 4.7779999 | 4.7375 | 110965 |
| 1736357400 | 4.7435 | 0.01 | 0.13 | 4.727 | 4.7619999 | 4.727 | 303100 |
| 1736271000 | 4.73725 | -0.01 | -0.23 | 4.7385 | 4.759 | 4.732 | 88350 |
| 1736184600 | 4.748 | -0.01 | -0.19 | 4.753 | 4.75825 | 4.72975 | 239664 |
| 1735925400 | 4.75725 | 0 | 0.01 | 4.7634999 | 4.7735 | 4.7394999 | 136536 |
| 1735839000 | 4.75675 | -0.01 | -0.19 | 4.7725 | 4.7867499 | 4.74875 | 213074 |
| 1735666200 | 4.76575 | 0.01 | 0.27 | 4.8005 | 4.8005 | 4.76175 | 177262 |
| 1735579800 | 4.75275 | -0 | -0.05 | 4.7634999 | 4.7735 | 4.74175 | 123625 |
| 1735320600 | 4.755 | 0.01 | 0.22 | 4.8015 | 4.8015 | 4.72975 | 143228 |
| 1735061400 | 4.7445 | 0 | 0.00 | 4.7445 | 4.7445 | 4.7445 | 39290 |
| 1734975000 | 4.7445 | -0.02 | -0.32 | 4.785 | 4.785 | 4.741 | 117551 |
| 1734715800 | 4.75975 | 0.01 | 0.21 | 4.7474999 | 4.7707499 | 4.73675 | 979774 |
| 1734629400 | 4.75 | -0.05 | -1.07 | 4.7619999 | 4.774 | 4.743 | 11812407 |
| 1734543000 | 4.8015 | 0.01 | 0.19 | 4.791 | 4.80875 | 4.78825 | 344894 |
| 1734456600 | 4.7925 | -0.01 | -0.18 | 4.7859999 | 4.8055 | 4.77475 | 229217 |
| 1734370200 | 4.801 | -0.01 | -0.15 | 4.817 | 4.82175 | 4.78975 | 112515 |
| 1734111000 | 4.808 | -0.03 | -0.53 | 4.816 | 4.82125 | 4.79725 | 163224 |
| 1734024600 | 4.8335 | -0 | -0.06 | 4.8259999 | 4.8335 | 4.82425 | 164170 |
| 1733938200 | 4.8365 | 0 | 0.03 | 4.833 | 4.849 | 4.82975 | 84541 |
| 1733851800 | 4.835 | -0.01 | -0.18 | 4.8385 | 4.8385 | 4.8259999 | 1289863 |
| 1733765400 | 4.8435 | -0 | -0.05 | 4.843 | 4.84825 | 4.83275 | 260252 |
| 1733506200 | 4.846 | -0 | -0.03 | 4.8445 | 4.866 | 4.8332499 | 138603 |
| 1733419800 | 4.8475 | 0 | 0.02 | 4.843 | 4.8572499 | 4.83775 | 463800 |
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
