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 | 4.499 | 0.21 | 4.90 | 4.225 | 4.53865 | 4.1388999 | 53842 |
| 1732815000 | 4.2890499 | 0.31 | 7.84 | 4.1 | 4.4622 | 4.1 | 94317 |
| 1732728600 | 3.9771 | -0.37 | -8.47 | 4.2829 | 4.4375 | 3.972 | 116705 |
| 1732642200 | 4.34535 | -0.09 | -2.12 | 4.3563 | 4.7196999 | 4.181 | 31460 |
| 1732555800 | 4.43955 | -0.39 | -8.14 | 4.7871 | 5.083 | 4.31585 | 30918 |
| 1732296600 | 4.83315 | 0.01 | 0.29 | 5.03 | 5.3135 | 4.7553 | 93349 |
| 1732210200 | 4.81925 | 0.34 | 7.69 | 4.4814 | 5.2466 | 4.2065 | 204113 |
| 1732123800 | 4.4753 | -0.33 | -6.79 | 4.724 | 4.7675 | 4.3393499 | 59172 |
| 1732037400 | 4.8011 | 0.23 | 4.92 | 5.2442 | 5.50005 | 4.6221 | 92089 |
| 1731951000 | 4.5758 | 0.06 | 1.40 | 4.55 | 5.33505 | 4.3088 | 72217 |
| 1731691800 | 4.51255 | -0.29 | -6.09 | 4.7028 | 5.1122 | 4.47715 | 70074 |
| 1731605400 | 4.805 | 0.13 | 2.72 | 4.733 | 5.0429 | 4.67445 | 72255 |
| 1731519000 | 4.67775 | -0.21 | -4.30 | 4.9916 | 5.5441 | 4.60215 | 113164 |
| 1731432600 | 4.88795 | -0.22 | -4.29 | 5.0222 | 5.2471 | 4.74295 | 35661 |
| 1731346200 | 5.10685 | -0.7 | -12.09 | 5.5696 | 6.1673 | 5.0215 | 58685 |
| 1731087000 | 5.8091 | 0.01 | 0.17 | 6.2012 | 6.27565 | 5.6772 | 54135 |
| 1731000600 | 5.7994 | 0.9 | 18.44 | 5.3373 | 6.03075 | 5.2619 | 17586 |
| 1730914200 | 4.89665 | -0.63 | -11.46 | 5.493 | 6.17245 | 4.7314999 | 117710 |
| 1730827800 | 5.5303 | 0.49 | 9.77 | 5.1866 | 6.03125 | 4.91735 | 14636 |
| 1730741400 | 5.0378999 | -0.38 | -6.99 | 5.3553 | 5.5092 | 4.8719 | 12265 |
| 1730482200 | 5.41635 | 0.53 | 10.92 | 5.199 | 5.59215 | 5.0658 | 15573 |
| 1730395800 | 4.8831 | -0.43 | -8.03 | 5.1670999 | 5.4041499 | 4.6861499 | 53381 |
| 1730309400 | 5.3093 | -0.15 | -2.68 | 5.429 | 5.4714 | 5.08955 | 53673 |
| 1730223000 | 5.4555 | -0.05 | -0.89 | 5.328 | 5.58675 | 5.21415 | 98115 |
| 1730136600 | 5.5045 | -0.69 | -11.12 | 5.7722 | 6.285 | 5.34935 | 76308 |
| 1729873800 | 6.1933999 | 0.48 | 8.31 | 5.7708 | 6.31985 | 5.7375999 | 34307 |
| 1729787400 | 5.7181499 | -0.18 | -2.97 | 5.8366 | 6.1821 | 5.562 | 58806 |
| 1729701000 | 5.89345 | 0.16 | 2.83 | 5.5999 | 6.08505 | 5.45225 | 71102 |
| 1729614600 | 5.7311 | -0.11 | -1.96 | 5.8 | 6.15845 | 5.61195 | 52676 |
| 1729528200 | 5.84565 | -0.33 | -5.40 | 5.9507 | 6.1335 | 5.7109 | 54436 |
| 1729269000 | 6.1795 | -0.57 | -8.43 | 6.2354 | 6.4573 | 6.0104499 | 126160 |
| 1729182600 | 6.74865 | 1.7 | 33.54 | 5.9259 | 6.91305 | 5.5115999 | 301963 |
| 1729096200 | 5.05365 | 0.07 | 1.49 | 5.1289999 | 5.2354 | 4.9187 | 74150 |
| 1729009800 | 4.97955 | -0.33 | -6.27 | 5.502 | 5.6421 | 4.6484 | 70725 |
| 1728923400 | 5.31285 | 0.15 | 2.96 | 5.2195 | 5.4941 | 5.1407999 | 57232 |
| 1728664200 | 5.1599 | 0.25 | 5.05 | 4.9931 | 5.26315 | 4.9141 | 83964 |
| 1728577800 | 4.91205 | 0.14 | 3.01 | 4.9617 | 4.99105 | 4.7153 | 9383 |
| 1728491400 | 4.76855 | -0.08 | -1.65 | 4.9564 | 5.05005 | 4.53845 | 21483 |
| 1728405000 | 4.8486 | 0.1 | 2.12 | 4.6967 | 4.8935 | 4.6289999 | 6136 |
| 1728318600 | 4.74775 | 0.45 | 10.45 | 4.6458 | 4.7859999 | 4.3505 | 25786 |
| 1728059400 | 4.29855 | -0.12 | -2.67 | 4.3627 | 4.55335 | 4.2306 | 28134 |
| 1727973000 | 4.4163 | 0.36 | 8.99 | 4.0206 | 4.4551999 | 3.91025 | 50773 |
| 1727886600 | 4.05195 | 0.16 | 4.19 | 3.8515 | 4.0942 | 3.77105 | 41408 |
| 1727800200 | 3.88895 | -0.11 | -2.67 | 4.1548 | 4.19915 | 3.79015 | 11970 |
| 1727713800 | 3.9955 | -0.31 | -7.21 | 4.1584 | 4.3045 | 3.9077 | 31943 |
| 1727454600 | 4.3059 | -0.58 | -11.81 | 4.7 | 4.95245 | 4.24825 | 27025 |
| 1727368200 | 4.88225 | 0.11 | 2.38 | 4.9098 | 5.1973 | 4.77195 | 24828 |
| 1727281800 | 4.7688 | 0.36 | 8.15 | 4.5324 | 4.78505 | 4.41305 | 30240 |
| 1727195400 | 4.40925 | 0.28 | 6.66 | 4.2657999 | 4.48935 | 4.1731999 | 15403 |
| 1727109000 | 4.13385 | 0.03 | 0.76 | 4.13 | 4.1996 | 4.03555 | 4375 |
| 1726849800 | 4.1028 | -0.11 | -2.61 | 4.1864 | 4.27705 | 4.07645 | 10891 |
| 1726763400 | 4.2127 | 0.47 | 12.52 | 4.0045 | 4.23415 | 3.979 | 15085 |
| 1726677000 | 3.744 | 0.01 | 0.15 | 3.78 | 3.80755 | 3.6458 | 19909 |
| 1726590600 | 3.73855 | 0.01 | 0.23 | 3.8322 | 3.914 | 3.68905 | 3116 |
| 1726504200 | 3.72995 | -0.34 | -8.26 | 4.0342 | 4.0342 | 3.5654 | 3898 |
| 1726245000 | 4.06585 | 0.19 | 4.78 | 4.0372 | 4.1880499 | 3.91435 | 10714 |
| 1726158600 | 3.8805 | 0.47 | 13.93 | 3.9044 | 4.001 | 3.77215 | 12152 |
| 1726072200 | 3.4061 | 0.21 | 6.51 | 3.3851 | 3.64835 | 3.312 | 9337 |
| 1725985800 | 3.198 | -0.12 | -3.65 | 3.39 | 3.8379 | 3.07325 | 28112 |
| 1725899400 | 3.3191 | 0.3 | 9.77 | 3.1819 | 3.4287 | 3.12745 | 80157 |
| 1725640200 | 3.0236 | -0.41 | -12.06 | 3.45 | 3.64445 | 3.0236 | 99995 |
| 1725553800 | 3.4381 | 0.05 | 1.60 | 3.3858 | 3.6556 | 3.2524 | 11480 |
| 1725467400 | 3.38405 | -0.02 | -0.52 | 3.2328 | 3.5103 | 3.08185 | 26185 |
| 1725381000 | 3.4016 | -0.65 | -16.05 | 3.9779 | 4.1064 | 3.28495 | 23930 |
| 1725294600 | 4.05205 | 0.09 | 2.25 | 4.1136 | 4.1881 | 3.9206 | 11742 |
| 1725035400 | 3.96285 | -0.18 | -4.38 | 3.9126 | 4.16235 | 3.8664 | 16183 |
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
