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 | 0.24 | 2.28571428571 | 10.5 | 11.18 | 10.25 | 50978 | 10.55672875 | DE |
| 4 | 0.49 | 4.78048780488 | 10.25 | 11.18 | 9.89 | 49211 | 10.27570358 | DE |
| 12 | 0.735 | 7.34632683658 | 10.005 | 11.9 | 9.89 | 47253 | 10.57655273 | DE |
| 26 | -1.3 | -10.7973421927 | 12.04 | 12.51 | 9.89 | 53703 | 10.66228704 | DE |
| 52 | -0.66 | -5.78947368421 | 11.4 | 14.3 | 9.89 | 56354 | 11.58389432 | DE |
| 156 | 4.95 | 85.4922279793 | 5.79 | 14.3 | 5.05 | 40306 | 10.4908834 | DE |
| 260 | 6.74 | 168.5 | 4 | 14.3 | 3.7 | 31685 | 9.16234825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742879700 | 10.41 | -0.38 | -3.52 | 10.81 | 10.93 | 10.36 | 86731 |
| 1742793300 | 10.79 | 0.19 | 1.79 | 10.62 | 11.18 | 10.6 | 74152 |
| 1742534100 | 10.6 | 0.22 | 2.12 | 10.35 | 10.6 | 10.34 | 54737 |
| 1742447700 | 10.38 | 0 | 0.00 | 10.27 | 10.5 | 10.27 | 20413 |
| 1742361300 | 10.38 | -0.08 | -0.76 | 10.5 | 10.5 | 10.25 | 18857 |
| 1742274900 | 10.46 | 0.19 | 1.85 | 10.34 | 10.5 | 10.28 | 16848 |
| 1742188500 | 10.27 | 0.27 | 2.70 | 10.1 | 10.37 | 10.07 | 41609 |
| 1741929300 | 10 | -0.08 | -0.79 | 10.1 | 10.1 | 9.94 | 17505 |
| 1741842900 | 10.08 | 0.08 | 0.80 | 9.99 | 10.09 | 9.89 | 76990 |
| 1741756500 | 10 | -0.06 | -0.60 | 10.07 | 10.15 | 9.9 | 66165 |
| 1741670100 | 10.06 | -0.25 | -2.42 | 10.55 | 10.55 | 9.99 | 64497 |
| 1741583700 | 10.31 | 0.23 | 2.28 | 10.2 | 10.47 | 10.13 | 44994 |
| 1741324500 | 10.08 | -0.08 | -0.79 | 10.55 | 10.55 | 10.01 | 73155 |
| 1741238100 | 10.16 | 0.03 | 0.30 | 10 | 10.3 | 9.96 | 44201 |
| 1741151700 | 10.13 | 0 | 0.00 | 10.21 | 10.25 | 10.02 | 37986 |
| 1741065300 | 10.13 | -0.17 | -1.65 | 10.33 | 10.4 | 10.02 | 58059 |
| 1740978900 | 10.3 | -0.07 | -0.68 | 10.38 | 10.4 | 10.28 | 26399 |
| 1740719700 | 10.37 | 0.07 | 0.68 | 10.26 | 10.4 | 10.045 | 52364 |
| 1740633300 | 10.3 | -0.03 | -0.29 | 10.28 | 10.38 | 10.23 | 68063 |
| 1740546900 | 10.33 | 0.13 | 1.27 | 10.25 | 10.41 | 10.22 | 40489 |
| 1740460500 | 10.2 | -0.26 | -2.49 | 10.49 | 10.49 | 10.15 | 79498 |
| 1740374100 | 10.46 | 0.06 | 0.58 | 10.42 | 10.58 | 10.4 | 37621 |
| 1740114900 | 10.4 | 0.1 | 0.97 | 10.29 | 10.45 | 10.27 | 77513 |
| 1740028500 | 10.3 | 0.16 | 1.58 | 10.14 | 10.5 | 10.14 | 99757 |
| 1739942100 | 10.14 | -1.21 | -10.66 | 11.4 | 11.4 | 9.97 | 255464 |
| 1739855700 | 11.35 | -0.05 | -0.44 | 11.43 | 11.46 | 11.27 | 18659 |
| 1739769300 | 11.4 | -0.07 | -0.61 | 11.48 | 11.5 | 11.35 | 24008 |
| 1739510100 | 11.47 | -0.14 | -1.21 | 11.61 | 11.7 | 11.44 | 42065 |
| 1739423700 | 11.61 | -0.1 | -0.85 | 11.7 | 11.9 | 11.6 | 42660 |
| 1739337300 | 11.71 | 0.29 | 2.54 | 11.47 | 11.74 | 11.47 | 97019 |
| 1739250900 | 11.42 | 0.12 | 1.06 | 11.32 | 11.49 | 11.32 | 20771 |
| 1739164500 | 11.3 | 0.05 | 0.44 | 11.32 | 11.34 | 11.2 | 35488 |
| 1738905300 | 11.25 | 0.05 | 0.49 | 11.26 | 11.32 | 11.19 | 31003 |
| 1738818900 | 11.195 | 0.01 | 0.04 | 11.3 | 11.32 | 11.18 | 25948 |
| 1738732500 | 11.19 | -0.03 | -0.27 | 11.08 | 11.24 | 11.08 | 9505 |
| 1738646100 | 11.22 | 0.11 | 0.99 | 11.47 | 11.47 | 11.06 | 29518 |
| 1738559700 | 11.11 | -0.21 | -1.86 | 11.3 | 11.35 | 11.03 | 34290 |
| 1738300500 | 11.32 | -0.08 | -0.70 | 11.46 | 11.47 | 11.3 | 24033 |
| 1738214100 | 11.4 | 0.09 | 0.75 | 11.35 | 11.42 | 11.28 | 36475 |
| 1738127700 | 11.315 | 0.15 | 1.39 | 11.2 | 11.43 | 11.13 | 54766 |
| 1738041300 | 11.16 | 0.1 | 0.90 | 11.17 | 11.17 | 11.08 | 36617 |
| 1737695700 | 11.06 | 0.09 | 0.82 | 11.05 | 11.15 | 10.97 | 17450 |
| 1737609300 | 10.97 | -0.16 | -1.44 | 11.17 | 11.17 | 10.94 | 49941 |
| 1737522900 | 11.13 | 0.24 | 2.20 | 10.95 | 11.15 | 10.95 | 35941 |
| 1737436500 | 10.89 | 0.03 | 0.28 | 10.88 | 10.97 | 10.84 | 21223 |
| 1737350100 | 10.86 | 0.04 | 0.37 | 10.96 | 11.04 | 10.82 | 40919 |
| 1737090900 | 10.82 | 0.15 | 1.41 | 10.63 | 10.88 | 10.63 | 25180 |
| 1737004500 | 10.67 | 0.07 | 0.66 | 10.74 | 10.75 | 10.56 | 25485 |
| 1736918100 | 10.6 | -0.13 | -1.21 | 10.65 | 10.66 | 10.53 | 43682 |
| 1736831700 | 10.73 | 0.13 | 1.23 | 10.6 | 10.78 | 10.6 | 31430 |
| 1736745300 | 10.6 | -0.08 | -0.75 | 10.67 | 10.78 | 10.5 | 69773 |
| 1736486100 | 10.68 | 0.18 | 1.71 | 10.47 | 10.68 | 10.44 | 28427 |
| 1736399700 | 10.5 | -0.06 | -0.57 | 10.64 | 10.66 | 10.42 | 42259 |
| 1736313300 | 10.56 | 0.26 | 2.52 | 10.31 | 10.66 | 10.15 | 67493 |
| 1736226900 | 10.3 | 0.22 | 2.18 | 10.2 | 10.34 | 10.1 | 75384 |
| 1736140500 | 10.08 | 0.07 | 0.70 | 10.02 | 10.28 | 10.02 | 39707 |
| 1735881300 | 10.01 | -0.06 | -0.60 | 10.3 | 10.35 | 10.01 | 14317 |
| 1735794900 | 10.07 | 0.13 | 1.31 | 10.005 | 10.08 | 9.93 | 15198 |
| 1735617660 | 9.94 | -0.14 | -1.39 | 10.04 | 10.04 | 9.94 | 26821 |
| 1735535700 | 10.08 | 0.03 | 0.30 | 10.07 | 10.18 | 10.02 | 6260 |
| 1735276500 | 10.05 | -0.1 | -0.99 | 10.05 | 10.19 | 10.04 | 20810 |
| 1735014060 | 10.15 | 0.07 | 0.69 | 10.1 | 10.15 | 10.07 | 8815 |
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
