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 | -8.33333333333 | 1.8 | 1.8 | 1.65 | 105200 | 1.7047557 | DE |
| 4 | 0 | 0 | 1.65 | 1.85 | 1.65 | 111344 | 1.7660933 | DE |
| 12 | 0.925 | 127.586206897 | 0.725 | 1.95 | 0.675 | 935887 | 1.24014452 | DE |
| 26 | 0.85 | 106.25 | 0.8 | 1.95 | 0.675 | 648679 | 1.14965432 | DE |
| 52 | 0.4 | 32 | 1.25 | 1.95 | 0.55 | 407456 | 1.09374992 | DE |
| 156 | -10.85 | -86.8 | 12.5 | 25.5 | 0.55 | 224821 | 3.4333814 | DE |
| 260 | -8.85 | -84.2857142857 | 10.5 | 25.5 | 0.55 | 176169 | 5.62939272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732555800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 282509 |
| 1732296600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732210200 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.7 | 218476 |
| 1732123800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.73 | 25015 |
| 1732037400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 297415 |
| 1731951000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.73 | 1523 |
| 1731691800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 14572 |
| 1731605400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 40184 |
| 1731519000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1731432600 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 34000 |
| 1731346200 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 209 |
| 1731087000 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 126383 |
| 1731000600 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 271626 |
| 1730914200 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 0 |
| 1730827800 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 353794 |
| 1730741400 | 1.85 | 0.15 | 8.82 | 1.7 | 1.85 | 1.7 | 240537 |
| 1730482200 | 1.7 | 0.05 | 3.03 | 1.65 | 1.75 | 1.65 | 213221 |
| 1730395800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 96922 |
| 1730309400 | 1.65 | 0 | 0.00 | 1.65 | 1.7 | 1.65 | 10494 |
| 1730223000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 5 |
| 1730136600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 111700 |
| 1729873800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 365286 |
| 1729787400 | 1.65 | 0 | 0.00 | 1.65 | 1.7 | 1.5 | 308092 |
| 1729701000 | 1.65 | 0.15 | 10.00 | 1.5 | 1.65 | 1.5 | 1660361 |
| 1729614600 | 1.5 | -0.42 | -21.88 | 1.92 | 1.945 | 1.5 | 1413213 |
| 1729528200 | 1.92 | 0.42 | 28.00 | 1.5 | 1.95 | 1.5 | 3533079 |
| 1729269000 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 497281 |
| 1729182600 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 407676 |
| 1729096200 | 1.4 | 0.33 | 30.23 | 1.05 | 1.5 | 1.05 | 1802768 |
| 1729009800 | 1.075 | -0.08 | -6.52 | 1.175 | 1.175 | 1.075 | 451246 |
| 1728923400 | 1.15 | -0.08 | -6.12 | 1.225 | 1.225 | 1.15 | 563136 |
| 1728664200 | 1.225 | 0.03 | 2.08 | 1.2 | 1.275 | 1.2 | 1761408 |
| 1728577800 | 1.2 | 0.08 | 6.67 | 1.2 | 1.225 | 1.1 | 2496586 |
| 1728491400 | 1.125 | 0.1 | 9.76 | 1.025 | 1.2 | 1.025 | 9437055 |
| 1728405000 | 1.025 | -0.03 | -2.38 | 1.05 | 1.1 | 0.925 | 5967357 |
| 1728318600 | 1.05 | 0.05 | 5.00 | 1.05 | 1.175 | 1 | 3601371 |
| 1728059400 | 1 | 0 | 0.00 | 1.05 | 1.05 | 1 | 30000 |
| 1727973000 | 1 | -0.075 | -6.98 | 1.05 | 1.075 | 1 | 47574 |
| 1727886600 | 1.075 | 0 | 0.00 | 1.05 | 1.075 | 1.05 | 53459 |
| 1727800200 | 1.075 | 0.05 | 4.88 | 1.025 | 1.175 | 1.025 | 2114624 |
| 1727713800 | 1.025 | -0.03 | -2.38 | 1.025 | 1.05 | 0.9 | 1707570 |
| 1727454600 | 1.05 | -0.15 | -12.50 | 1.2 | 1.2 | 1.05 | 735689 |
| 1727368200 | 1.2 | 0.02 | 2.13 | 1.175 | 1.4 | 1.175 | 1383071 |
| 1727281800 | 1.175 | 0.5 | 74.07 | 0.725 | 1.575 | 0.725 | 12417472 |
| 1727195400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 7194 |
| 1727109000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 899 |
| 1726849800 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 68525 |
| 1726763400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1726677000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1726590600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 3597 |
| 1726504200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1726245000 | 0.675 | -0.05 | -6.90 | 0.725 | 0.725 | 0.675 | 300000 |
| 1726158600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 3184 |
| 1726072200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1725985800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 75000 |
| 1725899400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 150509 |
| 1725640200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 3184 |
| 1725553800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1725467400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1725381000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 12177 |
| 1725294600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 16119 |
| 1725035400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1724949000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1724862600 | 0.725 | -0.125 | -14.71 | 0.8 | 0.85 | 0.7 | 220733 |
| 1724776200 | 0.85 | 0 | 0.00 | 0.8 | 0.85 | 0.8 | 0 |
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
